金道科技 (301279) - 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
2026-09-16	22.51	22.73	0.24	1.07%	22.14	22.79	14596	3285	1.12%
2026-09-15	22.33	22.49	0.28	1.26%	21.91	23.00	29714	6711	2.28%
2026-09-14	22.33	22.21	-0.01	-0.05%	21.95	22.51	18109	4028	1.39%
2026-09-11	22.90	22.22	-0.85	-3.68%	22.10	23.03	29663	6629	2.27%
2026-09-10	23.90	23.07	-0.68	-2.86%	22.56	24.24	42342	9861	3.24%
2026-09-09	24.08	23.75	-0.30	-1.25%	23.30	24.28	24013	5702	1.84%
2026-09-08	23.89	24.05	0.19	0.80%	23.58	24.16	25108	5992	1.92%
2026-09-07	23.34	23.86	0.79	3.42%	22.90	23.99	33873	7967	2.60%
2026-09-04	23.00	23.07	0.19	0.83%	22.72	23.95	38157	8920	2.92%
2026-09-03	21.93	22.88	0.94	4.28%	21.86	23.07	37341	8423	2.86%
2026-09-02	21.07	21.94	0.79	3.74%	21.00	22.22	32563	7067	2.50%
2026-09-01	21.50	21.15	-0.50	-2.31%	21.07	21.61	14931	3176	1.14%
2026-08-31	20.90	21.65	0.74	3.54%	20.81	21.69	18602	3986	1.43%
2026-08-28	21.30	20.91	-0.33	-1.55%	20.90	21.40	14368	3033	1.10%
2026-08-27	21.31	21.24	0.08	0.38%	20.94	21.43	17239	3651	1.32%
2026-08-26	21.43	21.16	-0.34	-1.58%	21.02	21.61	13844	2952	1.06%
2026-08-25	20.96	21.50	0.58	2.77%	20.65	21.54	18884	4001	1.45%
2026-08-24	20.42	20.92	0.53	2.60%	20.17	21.12	21484	4428	1.65%
2026-08-21	20.20	20.39	0.32	1.59%	19.65	20.47	13357	2692	1.02%
2026-08-20	20.15	20.07	0.30	1.52%	19.88	20.35	19025	3827	1.46%
2026-08-19	20.97	19.77	-1.37	-6.48%	19.70	20.97	22399	4533	1.72%
2026-08-18	21.73	21.14	-0.58	-2.67%	20.83	21.99	20037	4254	1.54%
2026-08-17	20.76	21.72	1.02	4.93%	20.42	21.80	25020	5289	1.92%
2026-08-14	20.50	20.70	-0.09	-0.43%	20.50	21.19	14800	3077	1.13%
2026-08-13	21.36	20.79	-0.37	-1.75%	20.72	21.50	22090	4640	1.69%
2026-08-12	20.57	21.16	0.50	2.42%	20.54	21.50	30653	6468	2.35%
2026-08-11	20.50	20.66	-0.23	-1.10%	19.74	21.00	55971	11422	4.29%
2026-08-10	18.60	20.89	2.29	12.31%	18.31	21.65	62966	12680	4.83%
2026-08-07	18.41	18.60	0.28	1.53%	17.92	18.68	15431	2826	1.18%
2026-08-06	18.00	18.32	0.27	1.50%	17.82	18.33	17167	3116	1.32%
2026-08-05	17.70	18.05	0.20	1.12%	17.70	18.13	17582	3162	1.35%
2026-08-04	17.45	17.85	0.48	2.76%	17.21	17.90	16443	2898	1.26%
2026-08-03	16.83	17.37	0.49	2.90%	16.66	17.38	16522	2840	1.27%
2026-07-31	16.46	16.88	0.92	5.76%	16.40	17.15	24660	4152	1.89%
2026-07-30	16.51	15.96	-0.67	-4.03%	15.91	16.69	21809	3551	1.67%
2026-07-29	16.47	16.63	0.20	1.22%	16.18	16.76	18551	3058	1.42%
2026-07-28	16.50	16.43	-0.19	-1.14%	16.37	17.06	13642	2273	1.05%
2026-07-27	16.04	16.62	0.55	3.42%	15.87	16.68	18168	2995	1.39%
2026-07-24	16.18	16.07	-0.43	-2.61%	15.87	16.45	16973	2736	1.30%
2026-07-23	15.97	16.50	0.67	4.23%	15.71	16.54	21100	3420	1.62%
2026-07-22	16.16	15.83	-0.51	-3.12%	15.64	16.53	33439	5351	2.56%
2026-07-21	16.03	16.34	0.40	2.51%	14.41	16.37	53443	8240	4.10%
2026-07-20	17.89	15.94	-1.71	-9.69%	15.57	18.18	49833	8385	3.82%
2026-07-17	19.10	17.65	-1.45	-7.59%	17.21	19.15	24538	4455	1.88%
2026-07-16	19.31	19.10	-0.29	-1.50%	18.94	19.65	18555	3583	1.42%
2026-07-15	19.80	19.39	-0.38	-1.92%	19.12	19.97	16704	3250	1.28%
2026-07-14	19.77	19.77	0.14	0.71%	19.15	19.97	17684	3463	1.36%
2026-07-13	21.25	19.63	-1.57	-7.41%	19.53	21.28	29171	5876	2.24%
2026-07-10	21.40	21.20	-0.07	-0.33%	21.04	22.13	33329	7153	2.55%
2026-07-09	21.66	21.27	-0.38	-1.76%	20.23	21.75	36322	7626	2.78%
2026-07-08	23.21	21.65	-1.55	-6.68%	21.61	23.34	38733	8594	2.97%
2026-07-07	25.26	23.20	-2.08	-8.23%	23.10	25.73	51329	12358	3.93%
2026-07-06	26.50	25.28	-2.00	-7.33%	25.00	26.82	58899	15078	4.51%
2026-07-03	26.61	27.28	0.68	2.56%	26.08	27.58	89254	24077	6.84%
2026-07-02	26.14	26.60	0.52	1.99%	25.32	27.25	89036	23677	6.82%
2026-07-01	21.74	26.08	4.35	20.02%	21.67	26.08	46305	11396	3.55%
2026-06-30	21.93	21.73	-0.27	-1.23%	21.53	22.35	30042	6552	2.30%
2026-06-29	22.77	22.00	-0.55	-2.44%	21.78	22.77	23378	5177	1.79%
2026-06-26	22.38	22.55	-0.03	-0.13%	21.88	22.78	23689	5283	1.82%
2026-06-25	23.76	22.58	-1.18	-4.97%	22.47	24.04	26405	6050	2.02%
2026-06-24	24.21	23.76	-0.59	-2.42%	23.20	24.70	32947	7864	2.52%
2026-06-23	22.72	24.35	1.68	7.41%	22.24	24.60	41620	9972	3.19%
2026-06-22	24.35	22.67	-1.39	-5.78%	22.01	24.36	28805	6535	2.21%
2026-06-18	24.40	24.06	-0.48	-1.96%	23.50	24.74	39308	9478	3.01%
2026-06-17	24.00	24.54	0.05	0.20%	23.79	24.83	40579	9831	3.11%
2026-06-16	24.35	24.49	0.07	0.29%	24.10	25.10	25198	6222	1.93%
2026-06-15	23.87	24.42	0.60	2.52%	23.46	24.90	35923	8677	2.75%
2026-06-12	24.68	23.82	-0.14	-0.58%	23.59	24.75	28944	6966	2.22%
2026-06-11	24.34	23.96	-0.73	-2.96%	22.71	24.60	40183	9455	3.08%
2026-06-10	23.47	24.69	0.88	3.70%	21.99	24.78	58687	13811	4.50%
2026-06-09	23.31	23.81	0.82	3.57%	22.32	24.10	55294	12955	4.24%
2026-06-08	21.88	22.99	0.78	3.51%	21.34	24.00	60281	13911	4.62%