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
2026-05-07	13.60	13.96	0.43	3.18%	13.56	13.97	180811	24942	2.84%
2026-05-06	13.35	13.53	0.23	1.73%	13.35	13.59	121352	16393	1.90%
2026-04-30	13.40	13.30	-0.17	-1.26%	13.21	13.44	104138	13831	1.63%
2026-04-29	13.20	13.47	0.26	1.97%	13.11	13.50	113201	15134	1.78%
2026-04-28	13.46	13.21	-0.30	-2.22%	13.16	13.48	127013	16843	1.99%
2026-04-27	13.71	13.51	-0.27	-1.96%	13.44	13.75	151260	20462	2.37%
2026-04-24	13.89	13.78	-0.13	-0.93%	13.73	13.96	102517	14179	1.61%
2026-04-23	14.30	13.91	-0.35	-2.45%	13.81	14.36	179370	25134	2.81%
2026-04-22	14.12	14.26	0.03	0.21%	14.03	14.36	175378	24853	2.75%
2026-04-21	13.99	14.23	0.33	2.37%	13.89	14.28	256953	36222	4.03%
2026-04-20	13.70	13.90	0.24	1.76%	13.56	13.91	178789	24635	2.80%
2026-04-17	13.75	13.66	-0.13	-0.94%	13.54	13.80	139997	19094	2.20%
2026-04-16	13.70	13.79	0.13	0.95%	13.41	13.80	188219	25691	2.95%
2026-04-15	13.39	13.66	0.40	3.02%	13.31	13.82	306173	41835	4.80%
2026-04-14	13.14	13.26	0.24	1.84%	13.00	13.26	133158	17496	2.09%
2026-04-13	13.15	13.02	-0.25	-1.88%	12.89	13.26	159002	20694	2.49%
2026-04-10	13.20	13.27	0.17	1.30%	13.19	13.40	131620	17504	2.06%
2026-04-09	13.12	13.10	-0.19	-1.43%	12.96	13.24	128170	16752	2.01%
2026-04-08	13.10	13.29	0.58	4.56%	13.05	13.31	205465	27110	3.22%
2026-04-07	13.00	12.71	-0.27	-2.08%	12.65	13.06	144789	18570	2.27%
2026-04-03	13.33	12.98	-0.37	-2.77%	12.94	13.39	104715	13702	1.64%
2026-04-02	13.53	13.35	-0.23	-1.69%	13.21	13.71	137014	18344	2.15%
2026-04-01	13.55	13.58	0.37	2.80%	13.46	13.80	165277	22430	2.59%
2026-03-31	13.88	13.21	-0.76	-5.44%	13.18	13.88	267920	36051	4.20%
2026-03-30	13.92	13.97	-0.18	-1.27%	13.46	14.02	193902	26669	3.04%
2026-03-27	13.90	14.15	0.09	0.64%	13.83	14.24	106305	14961	1.67%
2026-03-26	14.38	14.06	-0.35	-2.43%	13.95	14.38	139019	19632	2.18%
2026-03-25	13.96	14.41	0.69	5.03%	13.88	14.75	263808	37899	4.14%
2026-03-24	13.75	13.72	0.30	2.24%	13.30	13.79	174221	23655	2.73%
2026-03-23	13.40	13.42	-0.37	-2.68%	13.19	13.88	205238	27756	3.22%
2026-03-20	14.18	13.79	-0.32	-2.27%	13.79	14.36	163786	23011	2.57%
2026-03-19	14.57	14.11	-0.66	-4.47%	14.00	14.65	179907	25724	2.82%
2026-03-18	14.60	14.77	0.30	2.07%	14.41	14.82	142516	20861	2.24%
2026-03-17	15.00	14.47	-0.53	-3.53%	14.47	15.10	192520	28394	3.02%
2026-03-16	15.37	15.00	-0.34	-2.22%	14.76	15.44	206965	30951	3.25%
2026-03-13	15.61	15.34	-0.33	-2.11%	15.30	15.75	196669	30490	3.08%
2026-03-12	15.85	15.67	-0.23	-1.45%	15.40	15.89	252473	39472	3.96%
2026-03-11	16.08	15.90	-0.20	-1.24%	15.72	16.08	271210	43000	4.25%
2026-03-10	16.21	16.10	-0.05	-0.31%	15.92	16.50	304236	49209	4.77%
2026-03-09	16.04	16.15	-0.20	-1.22%	15.86	16.38	374510	60272	5.87%
2026-03-06	15.74	16.35	0.58	3.68%	15.61	16.60	464043	75050	7.28%
2026-03-05	15.50	15.77	0.44	2.87%	15.47	16.17	440831	69835	6.91%
2026-03-04	14.49	15.33	0.61	4.14%	14.45	15.57	368176	56183	5.77%
2026-03-03	15.31	14.72	-0.66	-4.29%	14.70	15.59	316921	47751	4.97%
2026-03-02	15.13	15.38	0.02	0.13%	15.01	15.65	314582	48357	4.93%
2026-02-27	15.33	15.36	-0.12	-0.78%	15.19	15.49	269809	41285	4.23%
2026-02-26	14.87	15.48	0.53	3.55%	14.80	15.90	440707	67901	6.91%
2026-02-25	14.73	14.95	0.24	1.63%	14.61	14.98	304715	45220	4.78%
2026-02-24	14.37	14.71	0.53	3.74%	14.31	14.75	311037	45348	4.88%
2026-02-13	14.66	14.18	-0.67	-4.51%	14.16	14.66	344168	49391	5.40%
2026-02-12	14.35	14.85	0.57	3.99%	14.26	15.00	362439	53380	5.68%
2026-02-11	14.20	14.28	0.11	0.78%	14.10	14.48	190741	27334	2.99%
2026-02-10	14.12	14.17	-0.05	-0.35%	14.00	14.35	125065	17726	1.96%
2026-02-09	14.17	14.22	0.41	2.97%	14.01	14.28	187608	26569	2.94%
2026-02-06	13.62	13.81	0.06	0.44%	13.50	14.11	175795	24387	2.76%
2026-02-05	14.34	13.75	-0.70	-4.84%	13.70	14.42	279629	39011	4.39%
2026-02-04	14.25	14.45	0.22	1.55%	14.20	14.88	354777	51681	5.56%
2026-02-03	13.93	14.23	0.30	2.15%	13.84	14.26	308659	43577	4.84%
2026-02-02	13.36	13.93	0.71	5.37%	13.36	14.37	487083	68409	7.64%
2026-01-30	13.32	13.22	-0.15	-1.12%	12.82	13.37	203277	26619	3.19%
2026-01-29	13.71	13.37	-0.39	-2.83%	13.27	13.76	186176	25149	2.92%
2026-01-28	13.66	13.76	0.05	0.36%	13.61	13.82	139194	19098	2.18%