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
2026-06-24	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%
2026-05-11	70.02	70.40	0.50	0.72%	68.00	71.28	49428	34578	5.58%
2026-05-08	67.78	69.90	2.32	3.43%	67.35	72.93	60002	42265	6.77%
2026-05-07	65.65	67.58	2.46	3.78%	64.70	67.81	37713	25192	4.26%
2026-05-06	63.00	65.12	1.37	2.15%	62.11	65.88	39503	25543	4.46%
2026-04-30	60.75	63.75	3.05	5.02%	60.63	65.30	44676	28317	5.04%
2026-04-29	58.49	60.70	2.42	4.15%	58.00	62.22	44518	27068	5.03%
2026-04-28	59.37	58.28	-1.65	-2.75%	57.68	59.56	26201	15327	2.96%
2026-04-27	59.00	59.93	0.73	1.23%	57.30	60.36	26062	15417	2.94%
2026-04-24	59.55	59.20	-0.58	-0.97%	58.10	60.33	24972	14745	2.82%
2026-04-23	62.15	59.78	-2.37	-3.81%	58.79	62.15	31561	19031	3.56%
2026-04-22	61.66	62.15	0.29	0.47%	60.90	63.00	26887	16617	3.03%
2026-04-21	60.82	61.86	0.81	1.33%	60.12	62.80	27194	16748	3.07%
2026-04-20	59.00	61.05	2.03	3.44%	58.72	62.06	31243	18960	3.53%
2026-04-17	57.96	59.02	1.03	1.78%	57.00	59.56	22859	13358	2.58%
2026-04-16	59.60	57.99	-0.96	-1.63%	57.01	62.94	32583	19113	3.68%
2026-04-15	60.00	58.95	-0.62	-1.04%	58.64	60.83	21523	12877	2.43%
2026-04-14	58.32	59.57	1.57	2.71%	57.51	59.58	24609	14384	2.78%
2026-04-13	57.07	58.00	0.65	1.13%	56.56	58.58	23777	13685	2.68%
2026-04-10	57.05	57.35	0.75	1.33%	56.56	59.55	26443	15413	2.98%
2026-04-09	57.12	56.60	-0.90	-1.57%	56.30	58.06	28173	16099	3.18%
2026-04-08	54.33	57.50	4.35	8.18%	54.33	58.00	34271	19268	3.87%
2026-04-07	52.42	53.15	1.35	2.61%	51.80	54.75	21104	11302	2.38%
2026-04-03	52.70	51.80	-1.02	-1.93%	51.40	53.31	11121	5804	1.26%
2026-04-02	53.27	52.82	-0.92	-1.71%	52.50	54.94	19536	10450	2.21%
2026-04-01	53.00	53.74	1.78	3.43%	52.34	53.78	16627	8848	1.88%
2026-03-31	52.94	51.96	-0.16	-0.31%	51.90	53.68	16982	8921	1.92%
2026-03-30	52.46	52.12	-0.37	-0.70%	51.45	52.83	13268	6905	1.50%
2026-03-27	52.96	52.49	0.19	0.36%	51.11	53.28	19397	10155	2.19%
2026-03-26	54.50	52.30	-1.53	-2.84%	52.18	55.73	23079	12438	2.61%
2026-03-25	52.42	53.83	1.54	2.95%	52.42	54.52	23132	12410	2.61%
2026-03-24	52.90	52.29	0.43	0.83%	51.10	53.42	18888	9811	2.13%
2026-03-23	54.35	51.86	-3.13	-5.69%	51.14	55.50	26634	14173	3.01%
2026-03-20	57.19	54.99	-1.91	-3.36%	54.90	58.10	12805	7214	1.45%
2026-03-19	59.05	56.90	-2.78	-4.66%	56.15	59.15	19980	11491	2.26%
2026-03-18	59.69	59.68	0.29	0.49%	58.70	59.96	13402	7955	1.51%
2026-03-17	62.25	59.39	-2.29	-3.71%	59.00	62.25	17096	10390	2.21%