金现代 (300830) - 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
2025-10-31	10.31	10.93	0.68	6.63%	10.31	11.16	318781	34605	9.46%
2025-10-30	10.46	10.25	-0.28	-2.66%	10.22	10.46	138372	14273	4.10%
2025-10-29	10.68	10.53	-0.08	-0.75%	10.48	10.85	172225	18264	5.11%
2025-10-28	10.46	10.61	0.08	0.76%	10.38	10.74	129783	13757	3.85%
2025-10-27	10.49	10.53	0.06	0.57%	10.40	10.58	85775	9004	2.54%
2025-10-24	10.46	10.47	-0.01	-0.10%	10.45	10.65	100171	10567	2.97%
2025-10-23	10.40	10.48	0.07	0.67%	10.20	10.49	77445	7989	2.30%
2025-10-22	10.42	10.41	-0.11	-1.05%	10.36	10.54	81688	8533	2.42%
2025-10-21	10.41	10.52	0.12	1.15%	10.30	10.54	76658	8035	2.27%
2025-10-20	10.35	10.40	0.14	1.36%	10.28	10.50	104844	10895	3.11%
2025-10-17	10.57	10.26	-0.32	-3.02%	10.25	10.63	96269	10005	2.86%
2025-10-16	10.80	10.58	-0.29	-2.67%	10.53	10.82	106700	11351	3.17%
2025-10-15	10.63	10.87	0.24	2.26%	10.53	11.00	121273	13130	3.60%
2025-10-14	10.95	10.63	-0.29	-2.66%	10.56	11.15	121163	13125	3.59%
2025-10-13	10.17	10.92	-0.06	-0.55%	10.17	10.94	125010	13384	3.71%
2025-10-10	11.30	10.98	-0.41	-3.60%	10.97	11.36	185452	20610	5.88%
2025-10-09	11.76	11.39	-0.30	-2.57%	11.27	11.84	222005	25458	7.04%
2025-09-30	11.97	11.69	-0.12	-1.02%	11.69	12.15	198687	23544	6.30%
2025-09-29	12.09	11.81	-0.42	-3.43%	11.68	12.11	248229	29458	7.87%
2025-09-26	11.90	12.23	0.06	0.49%	11.90	12.62	335849	41315	10.64%
2025-09-25	12.09	12.17	0.17	1.42%	11.88	12.45	445108	54405	14.10%
2025-09-24	11.39	12.00	0.55	4.80%	11.12	12.12	444936	51729	14.10%
2025-09-23	11.76	11.45	-0.16	-1.38%	11.17	11.80	313936	35928	9.95%
2025-09-22	11.16	11.61	0.54	4.88%	11.03	11.63	267935	30513	8.49%
2025-09-19	11.04	11.07	-0.05	-0.45%	10.98	11.22	147452	16334	4.67%
2025-09-18	11.50	11.12	-0.44	-3.81%	11.01	11.55	219854	24915	6.97%
2025-09-17	11.50	11.56	-0.05	-0.43%	11.42	11.63	136105	15688	4.31%
2025-09-16	11.38	11.61	0.27	2.38%	11.38	11.66	175641	20279	5.57%
2025-09-15	11.38	11.34	-0.09	-0.79%	11.18	11.47	142390	16102	4.51%
2025-09-12	11.53	11.43	-0.17	-1.47%	11.37	11.65	157536	18104	4.99%
2025-09-11	11.28	11.60	0.29	2.56%	11.16	11.63	180242	20565	5.71%
2025-09-10	11.30	11.31	0.01	0.09%	11.23	11.45	108416	12279	3.44%
2025-09-09	11.64	11.30	-0.43	-3.67%	11.25	11.69	150699	17212	4.78%
2025-09-08	11.70	11.73	-0.09	-0.76%	11.46	11.84	215936	25105	6.84%
2025-09-05	11.08	11.82	0.72	6.49%	11.00	11.85	281438	32413	8.92%
2025-09-04	11.05	11.10	0.01	0.09%	10.88	11.32	159862	17835	5.07%
2025-09-03	11.58	11.09	-0.36	-3.14%	11.03	11.62	148978	16816	4.72%
2025-09-02	11.80	11.45	-0.36	-3.05%	11.27	11.87	214665	24595	6.80%
2025-09-01	11.79	11.81	-0.02	-0.17%	11.74	11.98	195729	23169	6.20%
2025-08-29	12.25	11.83	-0.61	-4.90%	11.80	12.39	318229	38044	10.08%
2025-08-28	12.69	12.44	-0.89	-6.68%	11.67	12.84	525605	64698	16.66%
2025-08-27	13.58	13.33	0.04	0.30%	13.30	14.04	397841	54533	12.61%
2025-08-26	13.60	13.29	-0.45	-3.28%	13.23	13.80	330401	44401	10.47%
2025-08-25	13.91	13.74	-0.41	-2.90%	13.41	14.10	444273	61044	14.08%
2025-08-22	13.90	14.15	0.07	0.50%	13.80	14.50	534680	75475	16.94%
2025-08-21	13.29	14.08	0.61	4.53%	13.29	14.27	676259	93952	21.43%
2025-08-20	13.49	13.47	-0.34	-2.46%	13.11	13.50	408990	54558	12.96%
2025-08-19	13.01	13.81	0.79	6.07%	12.81	14.00	778712	105652	24.68%
2025-08-18	12.80	13.02	0.22	1.72%	12.78	13.12	410364	53252	13.00%
2025-08-15	12.52	12.80	0.49	3.98%	12.36	12.85	376520	47714	11.93%
2025-08-14	13.01	12.31	-0.69	-5.31%	12.30	13.03	473482	59359	15.00%
2025-08-13	12.95	13.00	-0.09	-0.69%	12.62	13.16	440905	56994	13.97%
2025-08-12	13.28	13.09	-0.32	-2.39%	13.07	13.68	464202	61593	14.71%
2025-08-11	13.10	13.41	0.31	2.37%	12.83	13.73	608084	80808	19.27%
2025-08-08	13.99	13.10	-1.94	-12.90%	13.03	14.25	952068	128512	30.17%
2025-08-07	13.20	15.04	1.34	9.78%	13.20	15.99	1204906	174580	38.18%
2025-08-06	12.61	13.70	0.94	7.37%	12.52	13.76	959349	123873	30.40%
2025-08-05	13.14	12.76	-0.82	-6.04%	12.67	13.27	1011205	130154	32.04%
2025-08-04	11.33	13.58	2.26	19.96%	11.33	13.58	1064569	135499	33.73%
2025-08-01	11.15	11.32	0.36	3.28%	10.65	11.45	660516	72699	20.93%
2025-07-31	10.50	10.96	0.74	7.24%	10.40	11.56	804398	89188	25.49%
2025-07-30	10.56	10.22	-0.46	-4.31%	10.05	10.57	349663	35815	11.08%
2025-07-29	10.78	10.68	-0.03	-0.28%	10.65	10.97	350258	37861	11.10%
2025-07-28	10.89	10.71	-0.25	-2.28%	10.55	10.89	322072	34320	10.21%
2025-07-25	10.39	10.96	0.53	5.08%	10.27	10.98	572044	61328	18.13%