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
2026-09-01	12.20	12.38	0.13	1.06%	12.19	12.48	36859	4549	1.79%
2026-08-31	12.34	12.25	-0.21	-1.69%	12.14	12.37	52033	6377	2.53%
2026-08-28	12.51	12.46	-1.09	-8.04%	12.20	12.70	87233	10884	4.24%
2026-08-27	13.60	13.55	-0.05	-0.37%	13.42	13.60	18923	2558	0.92%
2026-08-26	13.66	13.60	-0.05	-0.37%	13.49	13.77	14866	2022	0.72%
2026-08-25	13.18	13.65	0.38	2.86%	13.11	13.70	17546	2360	0.85%
2026-08-24	13.39	13.27	-0.20	-1.48%	13.13	13.75	19946	2664	0.97%
2026-08-21	13.28	13.47	-0.01	-0.07%	13.18	13.54	15508	2078	0.76%
2026-08-20	13.36	13.48	0.30	2.28%	13.26	13.58	18976	2557	0.92%
2026-08-19	13.88	13.18	-0.81	-5.79%	13.12	13.88	31569	4221	1.54%
2026-08-18	13.90	13.99	0.02	0.14%	13.72	13.99	18682	2589	0.91%
2026-08-17	13.89	13.97	0.02	0.14%	13.89	14.11	16780	2347	0.82%
2026-08-14	14.00	13.95	-0.03	-0.21%	13.86	14.09	16498	2302	0.80%
2026-08-13	14.29	13.98	-0.31	-2.17%	13.95	14.34	16145	2279	0.79%
2026-08-12	14.03	14.29	0.15	1.06%	14.03	14.33	17401	2476	0.85%
2026-08-11	14.08	14.14	-0.01	-0.07%	13.83	14.30	21202	2993	1.03%
2026-08-10	13.91	14.15	0.32	2.31%	13.80	14.17	28749	4031	1.40%
2026-08-07	13.94	13.83	-0.11	-0.79%	13.62	14.11	20526	2825	1.00%
2026-08-06	14.02	13.94	-0.16	-1.13%	13.77	14.16	22377	3119	1.09%
2026-08-05	13.87	14.10	0.13	0.93%	13.87	14.27	29860	4218	1.45%
2026-08-04	13.87	13.97	0.03	0.22%	13.80	14.12	31742	4424	1.55%
2026-08-03	13.08	13.94	1.01	7.81%	12.89	13.95	51199	6967	2.49%
2026-07-31	12.74	12.93	0.43	3.44%	12.69	13.05	28492	3672	1.39%
2026-07-30	12.65	12.50	-0.20	-1.57%	12.47	12.81	17202	2177	0.84%
2026-07-29	12.42	12.70	0.28	2.25%	12.39	12.74	17643	2219	0.86%
2026-07-28	12.33	12.42	-0.06	-0.48%	12.32	12.63	16128	2011	0.79%
2026-07-27	12.08	12.48	0.34	2.80%	12.08	12.53	16098	1995	0.78%
2026-07-24	12.30	12.14	-0.27	-2.18%	12.06	12.45	13747	1675	0.67%
2026-07-23	12.01	12.41	0.44	3.68%	11.98	12.44	20923	2552	1.02%
2026-07-22	12.17	11.97	-0.30	-2.44%	11.91	12.31	21777	2628	1.06%
2026-07-21	12.20	12.27	0.07	0.57%	11.82	12.41	35825	4364	1.74%
2026-07-20	12.58	12.20	-0.42	-3.33%	12.02	12.76	36681	4536	1.79%
2026-07-17	13.08	12.62	-0.70	-5.26%	12.48	13.14	41568	5335	2.02%
2026-07-16	13.01	13.32	0.18	1.37%	12.97	13.41	20268	2687	0.99%
2026-07-15	12.90	13.14	0.18	1.39%	12.79	13.21	19834	2589	0.97%
2026-07-14	12.68	12.96	0.22	1.73%	12.56	12.98	24579	3135	1.20%
2026-07-13	13.42	12.74	-0.94	-6.87%	12.69	13.50	41793	5435	2.04%
2026-07-10	13.63	13.68	-0.02	-0.15%	13.50	13.96	29492	4067	1.44%
2026-07-09	13.65	13.70	-0.10	-0.72%	13.34	13.99	26296	3572	1.28%
2026-07-08	14.40	13.80	-0.55	-3.83%	13.78	14.65	25602	3571	1.25%
2026-07-07	14.71	14.35	-0.43	-2.91%	14.29	14.92	31846	4627	1.55%
2026-07-06	15.50	14.78	-0.68	-4.40%	14.77	15.65	47656	7165	2.32%
2026-07-03	14.58	15.46	0.86	5.89%	14.43	15.76	73824	11300	3.60%
2026-07-02	13.81	14.60	0.79	5.72%	13.66	15.35	74094	10862	3.61%
2026-07-01	13.50	13.81	0.30	2.22%	13.45	13.92	31220	4296	1.52%
2026-06-30	13.29	13.51	0.23	1.73%	13.09	13.55	29661	3974	1.44%
2026-06-29	13.33	13.28	-0.10	-0.75%	12.90	13.52	31739	4174	1.55%
2026-06-26	13.75	13.38	-0.46	-3.32%	13.36	13.86	30400	4114	1.48%
2026-06-25	14.40	13.84	-0.56	-3.89%	13.78	14.49	36921	5170	1.80%
2026-06-24	14.92	14.40	-0.59	-3.94%	14.20	14.94	36362	5251	1.77%
2026-06-23	14.78	14.99	0.14	0.94%	14.67	15.27	36424	5487	1.77%
2026-06-22	15.69	14.85	-0.56	-3.63%	14.46	15.69	59074	8766	2.88%
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%