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
2026-03-20	18.52	17.86	-0.60	-3.25%	17.86	18.69	68812	12553	1.13%
2026-03-19	18.84	18.46	-0.60	-3.15%	18.41	18.96	64754	12071	1.06%
2026-03-18	19.35	19.06	-0.27	-1.40%	18.72	19.50	81471	15450	1.34%
2026-03-17	19.83	19.33	-0.41	-2.08%	19.33	19.90	100150	19649	1.64%
2026-03-16	19.32	19.74	0.79	4.17%	19.20	20.27	184406	36675	3.02%
2026-03-13	18.56	18.95	0.30	1.61%	18.51	19.42	90433	17232	1.48%
2026-03-12	18.69	18.65	-0.07	-0.37%	18.43	19.10	66872	12556	1.10%
2026-03-11	18.55	18.72	0.17	0.92%	18.39	18.76	40171	7460	0.66%
2026-03-10	18.29	18.55	0.43	2.37%	18.23	18.73	55560	10239	0.91%
2026-03-09	18.48	18.12	-0.54	-2.89%	18.00	18.53	68244	12387	1.12%
2026-03-06	18.08	18.66	0.56	3.09%	18.05	18.71	62630	11588	1.03%
2026-03-05	18.59	18.10	-0.19	-1.04%	18.00	18.63	77277	14075	1.27%
2026-03-04	18.80	18.29	-0.78	-4.09%	18.25	18.99	105122	19510	1.72%
2026-03-03	19.39	19.07	-0.27	-1.40%	19.03	19.94	88055	17104	1.44%
2026-03-02	19.32	19.34	-0.24	-1.23%	19.13	19.52	66118	12777	1.08%
2026-02-27	19.50	19.58	-0.01	-0.05%	19.40	19.86	63434	12419	1.04%
2026-02-26	19.38	19.59	0.35	1.82%	19.30	20.07	133521	26300	2.19%
2026-02-25	18.94	19.24	0.34	1.80%	18.94	19.73	79692	15391	1.31%
2026-02-24	18.84	18.90	0.25	1.34%	18.78	19.00	36030	6815	0.59%
2026-02-13	18.95	18.65	-0.23	-1.22%	18.62	19.16	40454	7645	0.66%
2026-02-12	19.07	18.88	-0.24	-1.26%	18.88	19.11	42509	8067	0.70%
2026-02-11	19.06	19.12	0.09	0.47%	18.98	19.27	47271	9056	0.78%
2026-02-10	19.10	19.03	-0.08	-0.42%	18.97	19.18	34683	6609	0.57%
2026-02-09	19.15	19.11	0.10	0.53%	18.91	19.18	48309	9183	0.79%
2026-02-06	18.97	19.01	0.01	0.05%	18.81	19.48	69830	13409	1.15%
2026-02-05	18.83	19.00	0.20	1.06%	18.81	19.38	64257	12259	1.05%
2026-02-04	18.66	18.80	0.09	0.48%	18.61	18.85	37826	7098	0.62%
2026-02-03	18.50	18.71	0.33	1.80%	18.31	18.78	56001	10388	0.92%
2026-02-02	18.90	18.38	-0.64	-3.36%	18.35	18.95	73062	13648	1.20%
2026-01-30	18.98	19.02	-0.03	-0.16%	18.84	19.26	61673	11728	1.01%
2026-01-29	19.19	19.05	-0.23	-1.19%	18.92	19.37	72709	13883	1.19%
2026-01-28	19.79	19.28	-0.61	-3.07%	19.23	19.95	91509	17847	1.50%
2026-01-27	20.27	19.89	-0.46	-2.26%	19.50	20.27	107728	21354	1.77%
2026-01-26	20.30	20.35	-0.08	-0.39%	19.84	20.48	128200	25862	2.10%
2026-01-23	20.32	20.43	0.20	0.99%	20.19	20.81	124279	25381	2.04%
2026-01-22	20.19	20.23	0.06	0.30%	20.06	20.45	89984	18205	1.48%
2026-01-21	20.18	20.17	0.02	0.10%	19.90	20.30	86898	17468	1.42%
2026-01-20	19.86	20.15	0.28	1.41%	19.80	20.45	122776	24837	2.01%
2026-01-19	19.82	19.87	0.01	0.05%	19.71	19.96	57409	11386	0.94%
2026-01-16	19.67	19.86	0.26	1.33%	19.66	19.98	67714	13440	1.11%
2026-01-15	19.79	19.60	-0.30	-1.51%	19.53	20.12	62410	12356	1.02%
2026-01-14	19.83	19.90	0.08	0.40%	19.68	20.05	108380	21522	1.78%
2026-01-13	19.91	19.82	-0.13	-0.65%	19.80	20.43	109758	22062	1.80%
2026-01-12	19.98	19.95	-0.13	-0.65%	19.75	20.11	103452	20578	1.70%
2026-01-09	20.10	20.08	-0.02	-0.10%	19.92	20.20	94409	18936	1.55%
2026-01-08	20.10	20.10	-0.14	-0.69%	20.01	20.24	71014	14264	1.16%
2026-01-07	20.02	20.24	0.23	1.15%	19.91	20.38	115282	23325	1.89%
2026-01-06	19.98	20.01	0.01	0.05%	19.84	20.08	74630	14879	1.22%
2026-01-05	19.80	20.00	0.29	1.47%	19.53	20.13	90172	17935	1.48%
2025-12-31	19.99	19.71	-0.29	-1.45%	19.59	20.02	80030	15778	1.31%
2025-12-30	19.31	20.00	0.63	3.25%	19.14	20.13	134003	26445	2.20%
2025-12-29	19.85	19.37	-0.48	-2.42%	19.33	19.89	72703	14164	1.19%
2025-12-26	19.82	19.85	-0.18	-0.90%	19.75	20.05	86118	17123	1.41%
2025-12-25	18.82	20.03	1.13	5.98%	18.81	20.16	183273	36244	3.01%
2025-12-24	18.80	18.90	0.23	1.23%	18.62	18.91	39092	7337	0.64%
2025-12-23	18.83	18.67	-0.23	-1.22%	18.63	18.94	43898	8227	0.72%
2025-12-22	18.93	18.90	0.02	0.11%	18.78	18.95	39660	7486	0.65%
2025-12-19	18.62	18.88	0.26	1.40%	18.56	18.98	57174	10779	0.94%
2025-12-18	18.51	18.62	0.09	0.49%	18.44	18.82	41812	7806	0.69%
2025-12-17	18.32	18.53	0.17	0.93%	18.19	18.62	51496	9489	0.84%
2025-12-16	18.67	18.36	-0.28	-1.50%	18.35	18.85	52829	9784	0.87%
2025-12-15	18.36	18.64	0.24	1.30%	18.36	18.85	50693	9457	0.83%
2025-12-12	18.55	18.40	-0.10	-0.54%	18.38	18.65	42504	7847	0.70%