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
2026-06-18	13.87	13.78	-0.17	-1.22%	13.73	14.02	34056	4717	0.56%
2026-06-17	14.05	13.95	-0.10	-0.71%	13.85	14.10	24120	3358	0.40%
2026-06-16	14.40	14.05	-0.38	-2.63%	14.03	14.41	35679	5042	0.59%
2026-06-15	14.26	14.43	0.13	0.91%	14.22	14.50	30415	4375	0.50%
2026-06-12	14.10	14.30	0.28	2.00%	13.98	14.30	31858	4512	0.52%
2026-06-11	14.18	14.02	-0.18	-1.27%	13.98	14.26	26639	3748	0.44%
2026-06-10	14.13	14.20	0.10	0.71%	13.99	14.29	31553	4457	0.52%
2026-06-09	14.50	14.50	-0.02	-0.14%	14.25	14.55	30992	4453	0.51%
2026-06-08	14.78	14.52	-0.26	-1.76%	14.36	14.78	37436	5447	0.61%
2026-06-05	14.88	14.78	-0.06	-0.40%	14.67	14.99	27468	4066	0.45%
2026-06-04	14.77	14.84	0.07	0.47%	14.70	15.23	38565	5755	0.63%
2026-06-03	15.03	14.77	-0.31	-2.06%	14.76	15.06	38769	5769	0.64%
2026-06-02	15.34	15.08	-0.24	-1.57%	15.04	15.34	30518	4616	0.50%
2026-06-01	15.23	15.32	0.13	0.86%	15.16	15.39	36653	5595	0.60%
2026-05-29	15.00	15.19	0.26	1.74%	14.90	15.31	41306	6247	0.68%
2026-05-28	15.30	14.93	-0.35	-2.29%	14.92	15.37	41020	6191	0.67%
2026-05-27	15.53	15.28	-0.24	-1.55%	15.23	15.61	30247	4643	0.50%
2026-05-26	15.71	15.52	-0.16	-1.02%	15.40	15.80	30020	4665	0.49%
2026-05-25	15.84	15.68	-0.21	-1.32%	15.54	15.97	42832	6734	0.70%
2026-05-22	15.99	15.89	-0.02	-0.13%	15.83	16.08	42689	6804	0.70%
2026-05-21	16.20	15.91	-0.26	-1.61%	15.88	16.57	61139	9916	1.00%
2026-05-20	16.26	16.17	-0.16	-0.98%	15.96	16.33	41232	6650	0.68%
2026-05-19	16.24	16.33	0.11	0.68%	16.02	16.50	49455	8017	0.81%
2026-05-18	16.40	16.22	-0.29	-1.76%	15.84	16.66	82672	13387	1.36%
2026-05-15	16.80	16.51	-0.51	-3.00%	16.41	16.95	85042	14185	1.39%
2026-05-14	16.22	17.02	0.82	5.06%	16.13	17.59	194624	33229	3.19%
2026-05-13	15.91	16.20	0.30	1.89%	15.82	16.38	65260	10499	1.07%
2026-05-12	16.01	15.90	-0.21	-1.30%	15.82	16.03	40795	6485	0.67%
2026-05-11	16.13	16.11	0.01	0.06%	15.85	16.16	69801	11153	1.14%
2026-05-08	15.76	16.10	0.34	2.16%	15.66	16.19	92247	14709	1.51%
2026-05-07	15.90	15.76	0.50	3.28%	15.66	16.21	90133	14264	1.48%
2026-05-06	15.26	15.26	0.05	0.33%	15.14	15.34	59498	9061	0.98%
2026-04-30	15.60	15.21	-0.62	-3.92%	15.12	15.64	108504	16545	1.78%
2026-04-29	15.57	15.83	0.16	1.02%	15.57	15.93	47560	7523	0.78%
2026-04-28	15.90	15.67	-0.23	-1.45%	15.54	16.02	58835	9258	0.96%
2026-04-27	16.00	15.90	-0.15	-0.93%	15.76	16.06	46588	7384	0.76%
2026-04-24	16.10	16.05	-0.13	-0.80%	15.87	16.17	52341	8372	0.86%
2026-04-23	16.36	16.18	-0.17	-1.04%	16.08	16.38	65502	10602	1.07%
2026-04-22	16.55	16.35	-0.19	-1.15%	16.29	16.57	82385	13494	1.35%
2026-04-21	17.12	16.54	-1.21	-6.82%	16.50	17.22	159890	26694	2.62%
2026-04-20	18.01	17.75	-0.25	-1.39%	17.70	18.08	64570	11530	1.06%
2026-04-17	18.25	18.00	-0.31	-1.69%	17.95	18.31	45970	8310	0.75%
2026-04-16	18.28	18.31	0.09	0.49%	18.08	18.39	36117	6601	0.59%
2026-04-15	18.43	18.22	-0.15	-0.82%	18.14	18.47	40730	7460	0.67%
2026-04-14	18.20	18.37	0.32	1.77%	18.11	18.43	50426	9216	0.83%
2026-04-13	18.12	18.05	-0.11	-0.61%	17.83	18.12	44318	7970	0.73%
2026-04-10	18.00	18.16	0.32	1.79%	17.90	18.48	67174	12277	1.10%
2026-04-09	18.02	17.84	-0.25	-1.38%	17.81	18.20	47775	8585	0.78%
2026-04-08	18.03	18.09	0.31	1.74%	17.83	18.13	58975	10612	0.97%
2026-04-07	17.34	17.78	0.44	2.54%	17.28	17.83	41741	7365	0.68%
2026-04-03	17.65	17.34	-0.36	-2.03%	17.18	17.78	50217	8731	0.82%
2026-04-02	17.87	17.70	-0.19	-1.06%	17.57	17.96	40401	7169	0.66%
2026-04-01	17.76	17.89	0.35	2.00%	17.58	17.97	39251	6985	0.64%
2026-03-31	17.87	17.54	-0.22	-1.24%	17.48	17.99	40517	7171	0.66%
2026-03-30	17.69	17.76	-0.10	-0.56%	17.60	18.25	57898	10350	0.95%
2026-03-27	17.14	17.86	0.52	3.00%	17.03	17.97	57690	10180	0.95%
2026-03-26	17.37	17.34	-0.05	-0.29%	17.18	18.14	90077	15851	1.48%
2026-03-25	17.62	17.39	0.63	3.76%	17.25	18.20	123832	21851	2.03%
2026-03-24	16.60	16.76	0.41	2.51%	16.29	16.78	53960	8938	0.88%
2026-03-23	17.62	16.35	-1.51	-8.45%	16.19	17.62	148860	24975	2.44%
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%