金杯电工 (002533) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	11.22	11.22	0.00	0.00%	11.11	11.23	35842	4003	0.55%
2026-08-20	11.18	11.22	0.12	1.08%	11.15	11.37	46514	5236	0.72%
2026-08-19	11.41	11.10	-0.37	-3.23%	11.09	11.42	68538	7691	1.06%
2026-08-18	11.53	11.47	-0.10	-0.86%	11.40	11.61	51853	5950	0.80%
2026-08-17	11.45	11.57	0.15	1.31%	11.29	11.58	62549	7189	0.97%
2026-08-14	11.50	11.42	-0.15	-1.30%	11.31	11.59	75658	8630	1.17%
2026-08-13	11.51	11.57	0.06	0.52%	11.43	11.76	124217	14409	1.92%
2026-08-12	11.50	11.51	0.06	0.52%	11.40	11.52	50835	5826	0.79%
2026-08-11	11.56	11.45	-0.13	-1.12%	11.42	11.58	65003	7478	1.01%
2026-08-10	11.48	11.58	0.07	0.61%	11.36	11.62	96576	11127	1.49%
2026-08-07	11.52	11.51	0.02	0.17%	11.37	11.53	79190	9064	1.23%
2026-08-06	11.69	11.49	-0.26	-2.21%	11.39	11.72	119288	13746	1.85%
2026-08-05	11.78	11.75	-0.03	-0.25%	11.65	11.79	121171	14190	1.88%
2026-08-04	11.91	11.78	-0.13	-1.09%	11.74	11.99	139160	16459	2.15%
2026-08-03	11.55	11.91	0.49	4.29%	11.54	11.95	202255	23943	3.13%
2026-07-31	11.50	11.42	0.20	1.78%	11.27	11.54	161894	18495	2.51%
2026-07-30	11.30	11.22	-0.12	-1.06%	11.22	11.49	132200	15011	2.07%
2026-07-29	11.00	11.34	0.30	2.72%	10.96	11.42	133381	15008	2.09%
2026-07-28	10.83	11.04	0.12	1.10%	10.76	11.20	103029	11366	1.62%
2026-07-27	10.51	10.92	0.41	3.90%	10.47	10.94	97335	10483	1.53%
2026-07-24	10.91	10.51	-0.49	-4.45%	10.46	10.97	124574	13326	1.95%
2026-07-23	10.31	11.00	0.64	6.18%	10.31	11.07	199938	21598	3.14%
2026-07-22	10.45	10.36	-0.22	-2.08%	10.30	10.52	92330	9579	1.45%
2026-07-21	10.45	10.58	0.15	1.44%	10.37	10.58	99211	10392	1.56%
2026-07-20	10.49	10.43	-0.05	-0.48%	10.21	10.60	108225	11299	1.70%
2026-07-17	10.34	10.48	0.14	1.35%	10.29	10.58	115107	12053	1.81%
2026-07-16	10.25	10.34	-0.06	-0.58%	10.25	10.48	45178	4688	0.71%
2026-07-15	10.35	10.40	0.05	0.48%	10.25	10.50	55795	5799	0.88%
2026-07-14	10.17	10.35	0.15	1.47%	10.04	10.35	65082	6626	1.02%
2026-07-13	10.46	10.20	-0.33	-3.13%	10.15	10.55	66601	6846	1.04%
2026-07-10	10.47	10.53	0.06	0.57%	10.33	10.71	76614	8075	1.20%
2026-07-09	10.44	10.47	0.02	0.19%	10.17	10.51	77831	8046	1.22%
2026-07-08	10.55	10.45	-0.13	-1.23%	10.37	10.65	58965	6193	0.92%
2026-07-07	11.15	10.58	-0.55	-4.94%	10.54	11.15	89124	9606	1.40%
2026-07-06	11.04	11.13	0.10	0.91%	10.93	11.26	110962	12382	1.74%
2026-07-03	10.60	11.03	0.37	3.47%	10.59	11.18	137531	15168	2.16%
2026-07-02	10.63	10.66	0.01	0.09%	10.55	10.84	81309	8715	1.28%
2026-07-01	10.61	10.65	-0.02	-0.19%	10.40	10.78	102579	10840	1.61%
2026-06-30	10.53	10.67	0.09	0.85%	10.40	10.68	67647	7141	1.06%
2026-06-29	10.40	10.58	0.20	1.93%	10.10	10.70	118731	12401	1.86%
2026-06-26	10.91	10.38	-0.47	-4.33%	10.35	11.04	125604	13298	1.97%
2026-06-25	11.08	10.85	-0.29	-2.60%	10.78	11.10	88137	9600	1.38%
2026-06-24	11.18	11.14	-0.11	-0.98%	10.92	11.26	97806	10832	1.53%
2026-06-23	11.60	11.25	-0.42	-3.60%	11.14	11.60	101867	11561	1.60%
2026-06-22	11.25	11.67	0.43	3.83%	11.00	11.73	141227	16028	2.21%
2026-06-18	11.40	11.24	-0.14	-1.23%	11.21	11.48	95146	10774	1.49%
2026-06-17	11.56	11.38	-0.19	-1.64%	11.34	11.63	90338	10329	1.42%
2026-06-16	11.48	11.57	0.12	1.05%	11.35	11.71	105839	12225	1.66%
2026-06-15	11.30	11.45	0.30	2.69%	11.30	11.62	102676	11738	1.61%
2026-06-12	11.01	11.15	0.31	2.86%	10.83	11.26	118684	13161	1.86%
2026-06-11	10.98	10.84	-0.17	-1.54%	10.65	11.04	87270	9450	1.37%
2026-06-10	11.27	11.01	-0.41	-3.59%	10.88	11.31	111398	12289	1.75%
2026-06-09	11.45	11.42	0.13	1.15%	11.20	11.47	88805	10056	1.39%
2026-06-08	11.62	11.29	-0.63	-5.29%	11.19	11.74	122165	14019	1.92%
2026-06-05	12.08	11.92	-0.21	-1.73%	11.82	12.15	119261	14254	1.87%
2026-06-04	12.39	12.13	-0.35	-2.80%	12.09	12.42	104260	12727	1.64%
2026-06-03	12.37	12.48	0.00	0.00%	12.27	12.58	82634	10276	1.30%
2026-06-02	12.61	12.48	-0.26	-2.04%	12.20	12.69	138720	17156	2.18%
2026-06-01	12.33	12.74	0.48	3.92%	12.33	12.95	181287	23054	2.84%
2026-05-29	12.58	12.26	-0.24	-1.92%	12.18	12.78	146087	18045	2.29%
2026-05-28	12.49	12.50	0.02	0.16%	12.26	12.61	104201	12981	1.63%
2026-05-27	12.99	12.48	-0.57	-4.37%	12.36	13.06	201717	25488	3.16%
2026-05-26	13.30	13.05	-0.38	-2.83%	12.90	13.30	144326	18813	2.26%
2026-05-25	13.50	13.43	0.15	1.13%	13.40	13.79	134924	18341	2.12%
2026-05-22	13.22	13.28	0.08	0.61%	13.03	13.35	114138	15032	1.79%
2026-05-21	13.61	13.20	-0.37	-2.73%	13.19	13.63	127978	17189	2.01%
2026-05-20	14.38	14.02	-0.34	-2.37%	13.92	14.38	132469	18578	2.08%
2026-05-19	14.15	14.36	0.21	1.48%	14.02	14.42	172337	24597	2.70%
2026-05-18	13.81	14.15	0.20	1.43%	13.76	14.15	128747	18053	2.02%
2026-05-15	13.73	13.95	0.25	1.82%	13.45	14.26	215997	29971	3.39%
2026-05-14	14.33	13.70	-0.62	-4.33%	13.69	14.40	195148	27274	3.06%
2026-05-13	13.89	14.32	0.44	3.17%	13.80	14.33	244049	34562	3.83%