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
2026-04-30	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%
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%