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
2026-05-06	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%
2026-03-16	61.43	61.68	0.35	0.57%	60.51	62.20	13872	8536	1.79%
2026-03-13	61.20	61.33	-0.17	-0.28%	60.76	63.53	18594	11533	2.40%
2026-03-12	62.88	61.50	-1.29	-2.05%	60.60	63.20	17707	10924	2.29%
2026-03-11	64.00	62.79	-0.97	-1.52%	62.20	64.25	19166	12073	2.47%
2026-03-10	62.68	63.76	2.10	3.41%	61.91	64.42	27896	17700	3.60%
2026-03-09	63.00	61.66	-1.93	-3.04%	59.85	63.00	22569	13744	2.91%
2026-03-06	63.35	63.59	0.25	0.39%	62.67	64.17	17342	11025	2.24%
2026-03-05	64.20	63.34	-0.16	-0.25%	62.80	64.80	13718	8724	1.77%
2026-03-04	64.76	63.50	-1.57	-2.41%	62.80	65.59	25534	16329	3.30%
2026-03-03	68.18	65.07	-3.03	-4.45%	65.00	68.99	22816	15209	2.95%
2026-03-02	70.20	68.10	-2.66	-3.76%	67.07	70.40	29023	19801	3.75%
2026-02-27	71.14	70.76	-0.58	-0.81%	70.19	72.59	26304	18723	3.40%
2026-02-26	71.71	71.34	-0.20	-0.28%	70.53	72.00	13399	9516	1.73%
2026-02-25	71.25	71.54	0.67	0.95%	70.58	72.04	18549	13230	2.39%
2026-02-24	73.98	70.87	-2.18	-2.98%	70.00	73.98	19505	13820	2.52%
2026-02-13	73.91	73.05	-0.72	-0.98%	73.00	74.89	13855	10220	1.79%
2026-02-12	73.31	73.77	1.02	1.40%	72.70	74.60	19299	14243	2.49%
2026-02-11	74.78	72.75	-2.25	-3.00%	72.75	75.19	16603	12244	2.14%
2026-02-10	74.35	75.00	0.65	0.87%	73.87	75.70	17101	12821	2.21%
2026-02-09	75.96	74.35	-0.12	-0.16%	72.60	75.96	21668	15980	2.80%
2026-02-06	76.12	74.47	-1.92	-2.51%	74.07	76.60	25199	18981	3.25%
2026-02-05	74.00	76.39	1.75	2.34%	73.89	78.05	43056	32873	5.56%
2026-02-04	74.23	74.64	0.44	0.59%	73.38	75.66	22734	16977	2.93%
2026-02-03	73.51	74.20	1.05	1.44%	72.31	74.96	21491	15901	2.77%
2026-02-02	74.73	73.15	-1.73	-2.31%	72.91	75.67	20856	15525	2.69%
2026-01-30	75.17	74.88	0.47	0.63%	73.13	76.56	22138	16571	2.86%
2026-01-29	78.08	74.41	-3.69	-4.72%	74.29	78.60	25653	19534	3.31%
2026-01-28	77.72	78.10	0.10	0.13%	76.70	79.57	25003	19446	3.23%
2026-01-27	76.39	78.00	1.61	2.11%	75.12	78.80	30437	23399	3.93%