金沃股份 (300984) - 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
2026-08-20	31.18	31.00	0.53	1.74%	30.48	31.78	31072	9668	2.51%
2026-08-19	34.82	30.47	-4.89	-13.83%	30.37	35.01	50735	16184	4.09%
2026-08-18	34.75	35.36	0.61	1.76%	34.38	35.66	35666	12491	2.88%
2026-08-17	33.75	34.75	1.23	3.67%	33.75	35.16	31274	10846	2.52%
2026-08-14	33.87	33.52	-0.33	-0.97%	33.01	34.21	18543	6220	1.50%
2026-08-13	34.20	33.85	-0.50	-1.46%	33.82	34.99	27530	9470	2.22%
2026-08-12	33.79	34.35	0.36	1.06%	33.11	34.69	25619	8767	2.07%
2026-08-11	33.31	33.99	0.44	1.31%	31.74	35.06	60584	20159	4.88%
2026-08-10	34.83	33.55	-1.03	-2.98%	33.24	35.09	26976	9069	2.17%
2026-08-07	33.88	34.58	0.81	2.40%	32.95	35.00	29922	10232	2.41%
2026-08-06	33.22	33.77	0.03	0.09%	32.92	34.30	31706	10700	2.56%
2026-08-05	32.36	33.74	1.70	5.31%	31.92	34.72	51378	17241	4.14%
2026-08-04	31.38	32.04	0.94	3.02%	30.83	32.18	32380	10221	2.61%
2026-08-03	32.49	31.10	-1.12	-3.48%	30.80	33.30	46422	14698	3.74%
2026-07-31	29.04	32.22	4.14	14.74%	29.04	33.53	88091	27920	7.10%
2026-07-30	30.60	28.08	-2.72	-8.83%	27.46	30.94	56279	16230	4.54%
2026-07-29	32.10	30.80	-1.30	-4.05%	29.80	32.58	52386	16225	4.22%
2026-07-28	33.09	32.10	-1.17	-3.52%	32.00	34.27	29238	9654	2.36%
2026-07-27	32.52	33.27	0.76	2.34%	30.01	33.52	24190	7958	1.95%
2026-07-24	33.00	32.51	-1.20	-3.56%	32.20	33.41	22255	7297	1.79%
2026-07-23	34.20	33.71	-0.51	-1.49%	33.00	34.81	33478	11354	2.70%
2026-07-22	33.60	34.22	0.02	0.06%	33.00	35.48	45051	15367	3.63%
2026-07-21	32.79	34.20	1.40	4.27%	29.80	34.50	50054	16214	4.04%
2026-07-20	35.57	32.80	-2.76	-7.76%	32.00	37.01	60476	20559	4.88%
2026-07-17	39.85	35.56	-4.54	-11.32%	34.81	40.08	57073	21142	4.60%
2026-07-16	40.25	40.10	-0.76	-1.86%	39.90	41.68	27046	10966	2.18%
2026-07-15	41.22	40.86	-0.32	-0.78%	40.22	41.93	30073	12324	2.42%
2026-07-14	41.52	41.18	-0.52	-1.25%	40.12	41.99	35337	14492	2.85%
2026-07-13	43.85	41.70	-2.19	-4.99%	41.48	44.07	65728	28056	5.30%
2026-07-10	40.37	43.89	4.16	10.47%	40.12	46.31	80116	34965	6.46%
2026-07-09	40.11	39.73	-0.07	-0.18%	37.91	41.06	40326	15878	3.25%
2026-07-08	42.26	39.80	-2.89	-6.77%	39.68	42.99	46979	19158	3.79%
2026-07-07	59.18	60.06	0.60	1.01%	57.66	61.65	44132	26328	4.98%
2026-07-06	61.20	59.46	-1.74	-2.84%	58.26	61.89	40645	24369	4.59%
2026-07-03	60.33	61.20	1.25	2.09%	59.78	63.08	58031	35640	6.55%
2026-07-02	59.10	59.95	0.87	1.47%	58.10	61.88	54659	33003	6.17%
2026-07-01	53.61	59.08	5.35	9.96%	53.01	59.78	53148	30436	6.00%
2026-06-30	49.27	53.73	5.04	10.35%	49.10	54.58	39950	20877	4.51%
2026-06-29	49.61	48.69	-0.43	-0.88%	47.47	49.84	32981	16091	3.72%
2026-06-26	49.61	49.12	-0.97	-1.94%	48.40	51.55	41655	20765	4.70%
2026-06-25	54.90	50.09	-5.09	-9.22%	50.00	55.13	56661	29472	6.40%
2026-06-24	55.36	55.18	-0.30	-0.54%	53.20	56.79	22317	12280	2.52%
2026-06-23	54.30	55.48	0.85	1.56%	53.64	57.10	26132	14507	2.95%
2026-06-22	57.19	54.63	-3.06	-5.30%	53.02	59.58	35652	19560	4.02%
2026-06-18	59.43	57.69	-1.74	-2.93%	57.39	59.51	28709	16732	3.24%
2026-06-17	57.95	59.43	1.12	1.92%	57.35	61.25	31097	18543	3.51%
2026-06-16	56.55	58.31	1.41	2.48%	56.03	58.36	23514	13492	2.65%
2026-06-15	56.63	56.90	0.29	0.51%	56.10	57.77	23799	13569	2.69%
2026-06-12	56.86	56.61	-0.14	-0.25%	56.05	59.87	23777	13740	2.68%
2026-06-11	57.50	56.75	-1.62	-2.78%	56.11	58.98	18685	10662	2.11%
2026-06-10	61.83	58.37	-3.93	-6.31%	57.70	62.30	27150	16147	3.06%
2026-06-09	60.51	62.30	2.08	3.45%	58.91	62.83	30217	18338	3.41%
2026-06-08	58.00	60.22	-0.27	-0.45%	58.00	61.83	39869	24176	4.50%
2026-06-05	58.40	60.49	2.01	3.44%	56.32	61.57	40279	23864	4.55%
2026-06-04	56.93	58.48	1.26	2.20%	56.51	61.60	31877	18901	3.60%
2026-06-03	56.11	57.22	1.12	2.00%	55.61	59.01	31169	17825	3.52%
2026-06-02	56.26	56.10	-0.16	-0.28%	54.44	57.17	22818	12761	2.58%
2026-06-01	57.23	56.26	-0.73	-1.28%	55.94	57.23	25741	14564	2.91%
2026-05-29	62.96	56.99	-5.45	-8.73%	56.32	63.96	43907	26038	4.96%
2026-05-28	64.00	62.44	-1.95	-3.03%	60.78	64.22	33744	20995	3.81%
2026-05-27	68.00	64.39	-3.71	-5.45%	63.98	68.25	32190	21101	3.63%
2026-05-26	69.40	68.10	-1.17	-1.69%	66.96	71.39	34799	23855	3.93%
2026-05-25	71.43	69.27	-1.88	-2.64%	68.50	71.78	31690	22027	3.58%
2026-05-22	71.79	71.15	-0.75	-1.04%	69.48	72.88	32841	23369	3.71%
2026-05-21	72.80	71.90	-1.10	-1.51%	71.80	76.80	47430	35230	5.35%
2026-05-20	71.67	73.00	1.00	1.39%	71.00	73.51	33931	24557	3.83%
2026-05-19	70.00	72.00	1.74	2.48%	70.00	74.00	29421	21056	3.32%
2026-05-18	70.01	70.26	0.25	0.36%	69.50	71.30	31616	22228	3.57%
2026-05-15	68.50	70.01	2.10	3.09%	67.67	71.71	38342	26805	4.33%
2026-05-14	70.46	67.91	-1.71	-2.46%	67.72	71.50	31877	22169	3.60%
2026-05-13	69.19	69.62	0.08	0.12%	68.50	70.58	28124	19613	3.17%
2026-05-12	70.00	69.54	-0.86	-1.22%	69.20	70.99	28585	19939	3.23%