金达威 (002626) - 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
2025-04-03	14.98	15.13	-0.03	-0.20%	14.95	15.30	46093	6981	0.76%
2025-04-02	15.14	15.16	0.02	0.13%	15.02	15.35	47405	7190	0.78%
2025-04-01	14.87	15.14	0.27	1.82%	14.87	15.33	62398	9464	1.02%
2025-03-31	14.90	14.87	-0.15	-1.00%	14.75	15.08	51480	7668	0.84%
2025-03-28	15.20	15.02	-0.22	-1.44%	14.99	15.36	57141	8659	0.94%
2025-03-27	15.06	15.24	0.15	0.99%	14.95	15.27	62102	9415	1.02%
2025-03-26	14.88	15.09	0.06	0.40%	14.87	15.20	68034	10257	1.12%
2025-03-25	14.86	15.03	0.23	1.55%	14.68	15.28	99542	14920	1.63%
2025-03-24	14.95	14.80	-0.10	-0.67%	14.60	15.00	56404	8350	0.92%
2025-03-21	15.01	14.90	-0.15	-1.00%	14.85	15.15	59006	8840	0.97%
2025-03-20	15.26	15.05	-0.18	-1.18%	15.02	15.29	74325	11257	1.22%
2025-03-19	15.30	15.23	-0.10	-0.65%	15.15	15.44	84854	12935	1.39%
2025-03-18	15.45	15.33	-0.15	-0.97%	15.19	15.58	143401	22017	2.35%
2025-03-17	15.15	15.48	0.51	3.41%	14.92	15.58	182974	27884	3.00%
2025-03-14	14.45	14.97	0.36	2.46%	14.45	15.00	139797	20649	2.29%
2025-03-13	14.34	14.61	0.30	2.10%	14.34	15.00	171295	25179	2.81%
2025-03-12	14.30	14.31	-0.01	-0.07%	14.25	14.42	40155	5751	0.66%
2025-03-11	14.11	14.32	0.12	0.85%	14.06	14.32	42651	6063	0.70%
2025-03-10	14.14	14.20	0.07	0.50%	14.05	14.23	37589	5315	0.62%
2025-03-07	14.17	14.13	-0.03	-0.21%	14.01	14.21	36243	5118	0.59%
2025-03-06	13.99	14.16	0.18	1.29%	13.91	14.19	45247	6377	0.74%
2025-03-05	14.20	13.98	-0.18	-1.27%	13.92	14.20	40638	5680	0.67%
2025-03-04	14.12	14.16	0.04	0.28%	14.00	14.19	28663	4049	0.47%
2025-03-03	13.96	14.12	0.17	1.22%	13.96	14.24	47461	6709	0.78%
2025-02-28	14.24	13.95	-0.31	-2.17%	13.89	14.39	69018	9741	1.13%
2025-02-27	14.21	14.26	0.01	0.07%	14.11	14.34	51165	7274	0.84%
2025-02-26	14.20	14.25	0.04	0.28%	14.10	14.26	57116	8089	0.94%
2025-02-25	14.33	14.21	-0.20	-1.39%	14.16	14.39	48738	6942	0.80%
2025-02-24	14.50	14.41	-0.13	-0.89%	14.39	14.57	42144	6099	0.69%
2025-02-21	14.49	14.54	0.05	0.35%	14.30	14.68	50562	7313	0.83%
2025-02-20	14.31	14.49	0.15	1.05%	14.28	14.61	50670	7347	0.83%
2025-02-19	14.35	14.34	0.03	0.21%	14.20	14.38	44454	6352	0.73%
2025-02-18	14.74	14.31	-0.44	-2.98%	14.24	14.75	65054	9405	1.07%
2025-02-17	14.93	14.75	-0.09	-0.61%	14.66	14.96	58000	8585	0.95%
2025-02-14	14.60	14.84	0.16	1.09%	14.60	14.86	62673	9258	1.03%
2025-02-13	14.60	14.68	0.08	0.55%	14.49	14.79	52980	7765	0.87%
2025-02-12	14.50	14.60	0.06	0.41%	14.46	14.64	38638	5617	0.63%
2025-02-11	14.66	14.54	-0.12	-0.82%	14.41	14.72	34003	4927	0.56%
2025-02-10	14.61	14.66	0.05	0.34%	14.56	14.75	45215	6629	0.74%
2025-02-07	14.37	14.61	0.21	1.46%	14.31	14.71	54274	7902	0.89%
2025-02-06	14.17	14.40	0.14	0.98%	14.05	14.41	40081	5713	0.66%
2025-02-05	14.36	14.26	-0.01	-0.07%	14.16	14.47	35510	5073	0.58%
2025-01-27	14.20	14.27	0.05	0.35%	14.20	14.49	38590	5544	0.63%
2025-01-24	14.19	14.22	-0.01	-0.07%	14.10	14.30	39152	5561	0.64%
2025-01-23	14.36	14.23	-0.04	-0.28%	14.23	14.50	37340	5369	0.61%
2025-01-22	14.43	14.27	-0.12	-0.83%	14.14	14.43	33883	4822	0.56%
2025-01-21	14.51	14.39	-0.12	-0.83%	14.25	14.57	32318	4642	0.53%
2025-01-20	14.52	14.51	0.11	0.76%	14.47	14.69	34195	4979	0.56%
2025-01-17	14.33	14.40	0.06	0.42%	14.16	14.50	34235	4907	0.56%
2025-01-16	14.39	14.34	0.05	0.35%	14.25	14.74	49897	7229	0.82%
2025-01-15	14.36	14.29	0.12	0.85%	14.17	14.43	53451	7633	0.88%
2025-01-14	13.84	14.17	0.37	2.68%	13.80	14.18	56089	7868	0.92%
2025-01-13	13.73	13.80	-0.01	-0.07%	13.61	13.89	33736	4643	0.55%
2025-01-10	14.11	13.81	-0.33	-2.33%	13.81	14.22	36929	5165	0.61%
2025-01-09	14.15	14.14	-0.15	-1.05%	14.06	14.33	31027	4406	0.51%
2025-01-08	14.43	14.29	-0.18	-1.24%	13.99	14.52	47466	6762	0.78%
2025-01-07	14.74	14.47	-0.20	-1.36%	14.28	14.74	52102	7526	0.85%
2025-01-06	14.61	14.67	0.06	0.41%	14.40	14.85	43638	6390	0.72%
2025-01-03	14.96	14.61	-0.23	-1.55%	14.53	15.09	54575	8086	0.89%
2025-01-02	15.20	14.84	-0.26	-1.72%	14.73	15.35	55312	8344	0.91%
2024-12-31	15.41	15.10	-0.32	-2.08%	15.10	15.51	42385	6479	0.70%
2024-12-30	15.66	15.42	-0.25	-1.60%	15.40	15.75	34973	5425	0.57%
2024-12-27	15.47	15.67	0.20	1.29%	15.38	15.70	41888	6536	0.69%
2024-12-26	15.41	15.47	0.02	0.13%	15.38	15.57	33565	5197	0.55%