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
2026-08-14	16.49	16.10	-0.30	-1.83%	16.03	16.62	76719	12449	1.26%
2026-08-13	16.54	16.40	-0.18	-1.09%	16.08	16.75	133188	21828	2.18%
2026-08-12	15.98	16.58	0.57	3.56%	15.91	16.95	175422	28914	2.88%
2026-08-11	16.46	16.01	-0.45	-2.73%	16.01	17.04	242115	39859	3.97%
2026-08-10	16.17	16.46	1.50	10.03%	15.75	16.46	114441	18664	1.88%
2026-08-07	13.91	14.96	1.08	7.78%	13.73	14.99	111572	16086	1.83%
2026-08-06	14.14	13.88	-0.26	-1.84%	13.85	14.22	50010	6977	0.82%
2026-08-05	14.35	14.14	-0.16	-1.12%	14.05	14.35	40497	5746	0.66%
2026-08-04	14.40	14.30	-0.01	-0.07%	14.30	14.57	26565	3822	0.44%
2026-08-03	14.13	14.31	0.16	1.13%	14.12	14.37	22215	3174	0.36%
2026-07-31	13.95	14.15	0.00	0.00%	13.94	14.33	45848	6512	0.75%
2026-07-30	13.83	14.15	0.32	2.31%	13.71	14.23	46963	6610	0.77%
2026-07-29	13.43	13.83	0.42	3.13%	13.43	13.89	44933	6174	0.74%
2026-07-28	13.46	13.41	-0.05	-0.37%	13.28	13.55	29657	3969	0.49%
2026-07-27	13.20	13.46	0.24	1.82%	13.14	13.62	32649	4398	0.54%
2026-07-24	13.60	13.22	-0.46	-3.36%	13.20	13.72	31079	4170	0.51%
2026-07-23	13.56	13.68	0.08	0.59%	13.41	13.80	31503	4280	0.52%
2026-07-22	13.81	13.60	-0.27	-1.95%	13.49	14.00	52253	7156	0.86%
2026-07-21	14.00	13.87	-0.12	-0.86%	13.75	14.23	69515	9686	1.14%
2026-07-20	14.71	13.99	-0.81	-5.47%	13.86	15.07	121885	17484	2.00%
2026-07-17	15.15	14.80	-0.45	-2.95%	14.71	15.50	70618	10606	1.16%
2026-07-16	15.01	15.25	0.24	1.60%	14.81	15.35	64199	9709	1.05%
2026-07-15	14.32	15.01	0.59	4.09%	14.25	15.19	76121	11370	1.25%
2026-07-14	13.95	14.42	0.48	3.44%	13.88	14.54	60705	8678	1.00%
2026-07-13	13.71	13.94	0.25	1.83%	13.67	14.15	48386	6765	0.79%
2026-07-10	13.60	13.69	0.05	0.37%	13.40	13.98	39228	5378	0.64%
2026-07-09	13.73	13.64	-0.13	-0.94%	13.49	13.95	40508	5539	0.66%
2026-07-08	13.87	13.77	-0.10	-0.72%	13.71	14.06	31552	4377	0.52%
2026-07-07	14.28	13.87	-0.37	-2.60%	13.87	14.29	33268	4655	0.55%
2026-07-06	14.16	14.24	0.09	0.64%	14.03	14.38	39740	5665	0.65%
2026-07-03	14.22	14.15	-0.01	-0.07%	13.97	14.41	40818	5791	0.67%
2026-07-02	14.01	14.16	0.15	1.07%	13.90	14.36	53012	7531	0.87%
2026-07-01	13.20	14.01	0.83	6.30%	13.03	14.18	71897	9857	1.18%
2026-06-30	13.55	13.18	-0.36	-2.66%	13.06	13.61	45265	5987	0.74%
2026-06-29	13.18	13.54	0.38	2.89%	12.90	13.63	51653	6925	0.85%
2026-06-26	13.58	13.16	-0.46	-3.38%	13.15	13.65	42223	5621	0.69%
2026-06-25	13.70	13.62	-0.19	-1.38%	13.43	13.76	40483	5497	0.66%
2026-06-24	14.26	13.81	-0.35	-2.47%	13.79	14.30	44103	6168	0.72%
2026-06-23	14.00	14.16	-0.01	-0.07%	14.00	14.50	47688	6806	0.78%
2026-06-22	13.78	14.17	0.39	2.83%	13.38	14.42	60717	8489	1.00%
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%