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
2026-05-06	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%
2026-03-13	16.03	16.11	0.04	0.25%	15.95	16.50	24364	3949	1.19%
2026-03-12	16.48	16.07	-0.30	-1.83%	16.06	16.51	21511	3481	1.05%
2026-03-11	16.64	16.37	-0.27	-1.62%	16.34	16.67	19557	3219	0.96%
2026-03-10	16.25	16.64	0.49	3.03%	16.24	16.65	29818	4914	1.46%
2026-03-09	16.30	16.15	-0.13	-0.80%	15.86	16.30	33246	5326	1.63%
2026-03-06	15.73	16.28	0.56	3.56%	15.67	16.38	29228	4727	1.43%
2026-03-05	15.80	15.72	0.12	0.77%	15.66	15.95	19457	3075	0.95%
2026-03-04	15.83	15.60	-0.35	-2.19%	15.42	16.00	32334	5075	1.58%
2026-03-03	16.56	15.95	-0.61	-3.68%	15.95	16.79	35188	5742	1.72%
2026-03-02	16.88	16.56	-0.64	-3.72%	16.56	17.10	30878	5173	1.51%
2026-02-27	17.24	17.20	-0.06	-0.35%	17.10	17.29	17346	2979	0.85%
2026-02-26	17.13	17.26	0.12	0.70%	17.08	17.30	24734	4252	1.21%
2026-02-25	17.12	17.14	0.08	0.47%	17.04	17.23	26067	4469	1.28%
2026-02-24	16.88	17.06	0.34	2.03%	16.83	17.15	25108	4277	1.23%
2026-02-13	16.65	16.72	0.07	0.42%	16.51	16.95	22781	3825	1.11%
2026-02-12	16.85	16.65	-0.20	-1.19%	16.65	16.92	25597	4293	1.25%
2026-02-11	16.93	16.85	-0.07	-0.41%	16.84	17.05	16701	2831	0.82%
2026-02-10	16.90	16.92	0.02	0.12%	16.81	17.07	18036	3058	0.88%
2026-02-09	16.78	16.90	0.25	1.50%	16.70	16.92	21366	3592	1.05%
2026-02-06	16.31	16.65	0.35	2.15%	16.20	16.75	26687	4426	1.31%
2026-02-05	16.37	16.30	-0.11	-0.67%	16.30	16.50	17302	2834	0.85%
2026-02-04	16.18	16.41	0.23	1.42%	16.13	16.52	26381	4318	1.29%
2026-02-03	15.87	16.18	0.38	2.41%	15.85	16.19	20918	3350	1.02%
2026-02-02	16.18	15.80	-0.37	-2.29%	15.80	16.23	29248	4687	1.43%
2026-01-30	15.94	16.17	-0.49	-2.94%	15.81	16.36	53030	8522	2.59%
2026-01-29	16.71	16.66	-0.19	-1.13%	16.50	17.05	36133	6066	1.77%
2026-01-28	17.29	16.85	-0.31	-1.81%	16.82	17.29	31305	5305	1.53%
2026-01-27	17.19	17.16	-0.13	-0.75%	16.60	17.29	40221	6814	1.97%