格力博 (301260) - 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
2025-04-03	14.46	14.60	-0.12	-0.82%	14.38	14.79	37218	5411	1.75%
2025-04-02	14.38	14.72	0.28	1.94%	14.33	14.84	31042	4554	1.46%
2025-04-01	14.29	14.44	0.29	2.05%	14.29	14.72	31336	4560	1.48%
2025-03-31	14.33	14.15	-0.21	-1.46%	13.98	14.36	28842	4077	1.36%
2025-03-28	14.58	14.36	-0.23	-1.58%	14.35	14.67	23398	3387	1.10%
2025-03-27	14.70	14.59	-0.19	-1.29%	14.42	14.83	25141	3677	1.18%
2025-03-26	14.42	14.78	0.25	1.72%	14.42	14.88	26951	3975	1.27%
2025-03-25	14.49	14.53	0.02	0.14%	14.36	14.76	32035	4664	1.51%
2025-03-24	14.91	14.51	-0.48	-3.20%	14.21	15.00	47837	6974	2.25%
2025-03-21	15.40	14.99	-0.55	-3.54%	14.92	15.58	60945	9257	2.87%
2025-03-20	15.10	15.54	0.44	2.91%	15.04	15.87	97807	15189	4.61%
2025-03-19	14.80	15.10	0.25	1.68%	14.74	15.23	51825	7792	2.44%
2025-03-18	14.60	14.85	0.25	1.71%	14.57	14.87	30122	4438	1.42%
2025-03-17	14.55	14.60	0.04	0.27%	14.46	14.61	21269	3094	1.00%
2025-03-14	14.40	14.56	0.18	1.25%	14.30	14.59	26287	3805	1.24%
2025-03-13	14.56	14.38	-0.25	-1.71%	14.20	14.57	27909	4005	1.31%
2025-03-12	14.71	14.63	-0.07	-0.48%	14.47	14.79	37852	5523	1.78%
2025-03-11	14.65	14.70	0.00	0.00%	14.51	14.70	20888	3051	0.98%
2025-03-10	14.76	14.70	-0.06	-0.41%	14.61	14.86	20792	3062	0.98%
2025-03-07	14.69	14.76	0.03	0.20%	14.64	14.86	21928	3231	1.03%
2025-03-06	14.67	14.73	0.05	0.34%	14.67	14.83	21951	3240	1.03%
2025-03-05	14.70	14.68	0.04	0.27%	14.43	14.70	20136	2930	0.95%
2025-03-04	14.40	14.64	0.19	1.31%	14.37	14.66	25087	3655	1.18%
2025-03-03	14.30	14.45	0.19	1.33%	14.29	14.72	27179	3941	1.28%
2025-02-28	14.68	14.26	-0.46	-3.13%	14.24	14.72	32788	4751	1.54%
2025-02-27	14.92	14.72	-0.22	-1.47%	14.52	14.96	32427	4773	1.53%
2025-02-26	14.85	14.94	0.10	0.67%	14.79	15.02	39898	5944	1.88%
2025-02-25	14.80	14.84	-0.16	-1.07%	14.68	15.07	43476	6483	2.05%
2025-02-24	14.97	15.00	0.24	1.63%	14.87	15.59	75589	11430	3.56%
2025-02-21	14.46	14.76	0.30	2.07%	14.36	14.85	61286	8976	2.89%
2025-02-20	14.35	14.46	0.17	1.19%	14.28	14.47	38686	5566	1.82%
2025-02-19	13.79	14.29	0.50	3.63%	13.74	14.29	42179	5962	1.99%
2025-02-18	13.97	13.79	-0.21	-1.50%	13.74	14.18	31275	4375	1.47%
2025-02-17	13.79	14.00	0.17	1.23%	13.74	14.03	29241	4072	1.38%
2025-02-14	14.03	13.83	-0.13	-0.93%	13.73	14.08	33999	4718	1.60%
2025-02-13	14.21	13.96	-0.24	-1.69%	13.94	14.29	27539	3881	1.30%
2025-02-12	14.05	14.20	0.05	0.35%	14.05	14.30	20557	2919	0.97%
2025-02-11	14.33	14.15	-0.16	-1.12%	14.06	14.38	22670	3210	1.07%
2025-02-10	14.34	14.31	0.00	0.00%	14.25	14.46	25245	3614	1.19%
2025-02-07	14.24	14.31	0.05	0.35%	14.14	14.54	40978	5895	1.93%
2025-02-06	14.00	14.26	0.22	1.57%	13.96	14.30	28325	4016	1.33%
2025-02-05	13.98	14.04	0.21	1.52%	13.88	14.05	22527	3152	1.06%
2025-01-27	14.00	13.83	-0.12	-0.86%	13.83	14.16	28352	3968	1.34%
2025-01-24	13.92	13.95	0.15	1.09%	13.65	14.05	45584	6308	2.15%
2025-01-23	13.83	13.80	0.01	0.07%	13.73	14.13	32283	4489	1.52%
2025-01-22	13.84	13.79	-0.21	-1.50%	13.70	14.00	18615	2569	0.88%
2025-01-21	14.12	14.00	-0.18	-1.27%	13.92	14.18	20726	2902	0.98%
2025-01-20	14.02	14.18	0.22	1.58%	13.80	14.20	32120	4518	1.51%
2025-01-17	14.00	13.96	-0.03	-0.21%	13.70	14.06	33421	4656	1.57%
2025-01-16	13.89	13.99	0.04	0.29%	13.71	14.08	62146	8657	2.93%
2025-01-15	13.10	13.95	0.90	6.90%	13.06	14.62	96747	13588	4.56%
2025-01-14	12.51	13.05	0.54	4.32%	12.51	13.06	23148	2978	1.09%
2025-01-13	12.31	12.51	-0.06	-0.48%	12.21	12.64	16989	2110	0.80%
2025-01-10	12.65	12.57	-0.08	-0.63%	12.56	13.20	37624	4812	1.77%
2025-01-09	12.55	12.65	0.00	0.00%	12.51	12.76	12696	1607	0.60%
2025-01-08	12.74	12.65	-0.12	-0.94%	12.35	12.79	19813	2500	0.93%
2025-01-07	12.61	12.77	0.21	1.67%	12.45	12.77	23653	2979	1.11%
2025-01-06	12.52	12.56	0.03	0.24%	12.18	12.69	16950	2109	0.80%
2025-01-03	13.02	12.53	-0.41	-3.17%	12.51	13.12	24400	3117	1.15%
2025-01-02	13.34	12.94	-0.31	-2.34%	12.83	13.47	26143	3437	1.23%
2024-12-31	13.69	13.25	-0.46	-3.36%	13.21	13.83	30830	4148	1.45%
2024-12-30	13.84	13.71	-0.21	-1.51%	13.58	13.98	18709	2573	0.88%
2024-12-27	14.00	13.92	0.10	0.72%	13.82	14.04	17022	2377	0.80%
2024-12-26	13.75	13.82	0.07	0.51%	13.65	13.98	17797	2465	0.84%