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
2026-06-18	15.34	15.41	0.08	0.52%	15.04	15.82	32626	5033	1.59%
2026-06-17	15.76	15.33	-0.38	-2.42%	15.21	15.76	28627	4404	1.39%
2026-06-16	15.50	15.71	0.21	1.35%	15.07	15.88	39547	6151	1.93%
2026-06-15	15.25	15.50	0.32	2.11%	15.20	15.68	32375	5012	1.58%
2026-06-12	15.35	15.18	-0.01	-0.07%	15.07	15.56	33838	5165	1.65%
2026-06-11	15.35	15.19	-0.33	-2.13%	14.95	15.49	28238	4284	1.38%
2026-06-10	15.98	15.52	-0.55	-3.42%	15.15	16.00	42302	6550	2.06%
2026-06-09	15.98	16.07	0.13	0.82%	15.75	16.25	39676	6333	1.93%
2026-06-08	15.75	15.94	-0.17	-1.06%	15.57	16.34	49203	7861	2.40%
2026-06-05	15.23	16.11	0.87	5.71%	14.90	16.54	71780	11353	3.50%
2026-06-04	14.82	15.24	0.23	1.53%	14.82	15.63	51378	7842	2.50%
2026-06-03	15.26	15.01	-0.29	-1.90%	14.88	15.46	35766	5416	1.74%
2026-06-02	15.62	15.30	-0.32	-2.05%	15.23	15.79	36035	5549	1.75%
2026-06-01	15.50	15.62	0.05	0.32%	15.41	15.92	31928	5015	1.55%
2026-05-29	16.39	15.57	-0.84	-5.12%	15.51	16.49	42448	6731	2.07%
2026-05-28	16.34	16.41	0.01	0.06%	15.88	16.54	47841	7741	2.33%
2026-05-27	16.89	16.40	-0.50	-2.96%	16.29	16.90	58838	9713	2.87%
2026-05-26	17.10	16.90	-0.30	-1.74%	16.61	17.59	67096	11435	3.27%
2026-05-25	17.24	17.20	-0.12	-0.69%	17.05	17.70	59042	10196	2.88%
2026-05-22	17.71	17.32	-0.28	-1.59%	16.66	17.78	94994	16327	4.63%
2026-05-21	17.93	17.60	-0.14	-0.79%	17.60	18.84	140731	25566	6.85%
2026-05-20	17.05	17.74	0.69	4.05%	16.96	17.95	126877	22385	6.18%
2026-05-19	16.94	17.05	0.00	0.00%	16.83	17.21	29808	5066	1.45%
2026-05-18	17.13	17.05	-0.19	-1.10%	16.89	17.14	36396	6188	1.77%
2026-05-15	16.90	17.24	0.31	1.83%	16.89	17.47	47526	8187	2.31%
2026-05-14	17.23	16.93	-0.29	-1.68%	16.90	17.31	42327	7209	2.06%
2026-05-13	17.17	17.22	0.05	0.29%	16.95	17.37	40974	7050	2.00%
2026-05-12	17.58	17.17	-0.43	-2.44%	17.10	17.60	54677	9439	2.66%
2026-05-11	17.47	17.60	-0.09	-0.51%	17.33	17.71	73152	12839	3.56%
2026-05-08	17.08	17.69	0.70	4.12%	17.05	17.95	115622	20426	5.63%
2026-05-07	17.03	16.99	-0.09	-0.53%	16.94	17.17	52335	8919	2.55%
2026-05-06	17.10	17.08	-0.05	-0.29%	16.83	17.27	87136	14890	4.25%
2026-04-30	16.66	17.13	0.42	2.51%	16.55	17.37	115608	19790	5.64%
2026-04-29	15.30	16.71	1.67	11.10%	15.30	17.08	139716	23051	6.83%
2026-04-28	15.61	15.04	-0.58	-3.71%	14.93	15.63	26627	4052	1.30%
2026-04-27	15.26	15.62	0.36	2.36%	15.03	15.63	22564	3469	1.10%
2026-04-24	15.26	15.26	-0.01	-0.07%	15.00	15.39	20484	3111	1.00%
2026-04-23	15.57	15.27	-0.26	-1.67%	15.24	15.57	18517	2844	0.91%
2026-04-22	15.59	15.53	-0.01	-0.06%	15.41	15.61	15543	2411	0.76%
2026-04-21	15.60	15.54	-0.10	-0.64%	15.45	15.73	16822	2615	0.82%
2026-04-20	15.71	15.64	-0.05	-0.32%	15.59	15.77	14491	2270	0.71%
2026-04-17	15.78	15.69	-0.08	-0.51%	15.59	15.78	16520	2591	0.81%
2026-04-16	15.59	15.77	0.21	1.35%	15.45	15.79	21388	3358	1.05%
2026-04-15	15.74	15.56	-0.11	-0.70%	15.48	15.74	14545	2266	0.71%
2026-04-14	15.59	15.67	0.17	1.10%	15.50	15.85	17444	2730	0.85%
2026-04-13	15.32	15.50	0.18	1.17%	15.18	15.59	21507	3310	1.05%
2026-04-10	15.43	15.32	0.01	0.07%	15.30	15.51	15586	2402	0.76%
2026-04-09	15.24	15.31	-0.03	-0.20%	15.18	15.47	22353	3426	1.09%
2026-04-08	14.92	15.34	0.62	4.21%	14.92	15.36	19683	2991	0.96%
2026-04-07	14.53	14.72	0.21	1.45%	14.42	14.77	11459	1679	0.56%
2026-04-03	14.91	14.51	-0.40	-2.68%	14.50	14.98	17797	2608	0.87%
2026-04-02	15.17	14.91	-0.26	-1.71%	14.81	15.18	16909	2532	0.83%
2026-04-01	15.18	15.17	0.26	1.74%	14.94	15.29	15829	2391	0.77%
2026-03-31	15.17	14.91	-0.23	-1.52%	14.91	15.33	17434	2636	0.85%
2026-03-30	15.11	15.14	-0.08	-0.53%	14.93	15.24	18252	2757	0.89%
2026-03-27	14.75	15.22	0.27	1.81%	14.70	15.27	17708	2672	0.87%
2026-03-26	15.17	14.95	-0.05	-0.33%	14.88	15.30	31030	4679	1.52%
2026-03-25	14.98	15.00	0.14	0.94%	14.84	15.07	20882	3129	1.02%
2026-03-24	14.59	14.86	0.55	3.84%	14.38	14.86	35418	5166	1.73%
2026-03-23	15.17	14.31	-0.88	-5.79%	14.21	15.32	45484	6639	2.22%
2026-03-20	15.50	15.19	-0.23	-1.49%	15.17	15.79	44728	6915	2.19%
2026-03-19	15.76	15.42	-0.49	-3.08%	15.35	15.90	25040	3891	1.22%
2026-03-18	15.84	15.91	0.07	0.44%	15.75	16.09	19130	3034	0.94%
2026-03-17	16.14	15.84	-0.27	-1.68%	15.83	16.35	18272	2937	0.89%
2026-03-16	16.11	16.11	0.00	0.00%	15.93	16.17	16202	2598	0.79%