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
2026-04-30	29.30	29.18	-0.15	-0.51%	28.83	29.35	9156	2665	0.91%
2026-04-29	28.79	29.33	0.64	2.23%	28.29	29.39	12367	3605	1.23%
2026-04-28	29.19	28.69	-0.70	-2.38%	28.45	29.49	10390	2981	1.03%
2026-04-27	28.76	29.39	0.76	2.65%	28.47	29.44	13110	3810	1.30%
2026-04-24	28.36	28.63	-0.13	-0.45%	28.09	28.88	10559	3000	1.05%
2026-04-23	29.46	28.76	-0.97	-3.26%	28.50	29.93	20127	5817	2.00%
2026-04-22	29.54	29.73	0.06	0.20%	29.26	29.96	12076	3573	1.20%
2026-04-21	29.67	29.67	-0.09	-0.30%	29.31	30.17	11050	3260	1.10%
2026-04-20	29.76	29.76	0.12	0.40%	29.13	29.90	14136	4174	1.41%
2026-04-17	28.80	29.64	0.82	2.85%	28.53	29.97	26236	7717	2.61%
2026-04-16	27.90	28.82	1.17	4.23%	27.22	29.07	24725	7063	2.46%
2026-04-15	28.13	27.65	-0.26	-0.93%	27.47	28.16	9710	2701	0.97%
2026-04-14	27.77	27.91	0.46	1.68%	27.40	27.95	11447	3161	1.14%
2026-04-13	27.43	27.45	-0.07	-0.25%	27.07	27.57	11237	3068	1.12%
2026-04-10	27.37	27.52	0.14	0.51%	27.37	27.94	11842	3277	1.18%
2026-04-09	28.05	27.38	-0.72	-2.56%	27.15	28.05	21788	5991	2.17%
2026-04-08	26.74	28.10	2.17	8.37%	26.62	28.73	35658	9936	3.55%
2026-04-07	26.26	25.93	0.34	1.33%	25.40	26.30	15763	4100	1.57%
2026-04-03	26.36	25.59	-0.71	-2.70%	25.41	26.92	15667	4042	1.56%
2026-04-02	27.25	26.30	-0.94	-3.45%	26.11	27.65	21145	5619	2.10%
2026-04-01	28.00	27.24	-0.18	-0.66%	27.14	28.25	21002	5781	2.09%
2026-03-31	27.50	27.42	0.51	1.90%	27.20	28.05	28289	7790	2.89%
2026-03-30	26.54	26.91	0.13	0.49%	26.30	26.97	11844	3163	1.21%
2026-03-27	26.35	26.78	0.38	1.44%	25.97	26.85	11068	2944	1.13%
2026-03-26	26.92	26.40	-0.49	-1.82%	26.21	27.14	11878	3157	1.21%
2026-03-25	26.91	26.89	0.18	0.67%	26.56	27.10	11809	3169	1.20%
2026-03-24	25.86	26.71	1.41	5.57%	25.64	26.71	23469	6134	2.39%
2026-03-23	26.36	25.30	-1.77	-6.54%	25.10	26.86	22680	5894	2.31%
2026-03-20	27.93	27.07	-0.63	-2.27%	27.01	28.27	14011	3860	1.43%
2026-03-19	28.38	27.70	-0.96	-3.35%	27.61	28.42	13896	3881	1.42%
2026-03-18	28.25	28.66	0.59	2.10%	27.98	28.66	11112	3147	1.13%
2026-03-17	29.02	28.07	-0.70	-2.43%	28.00	29.02	13825	3942	1.41%
2026-03-16	29.09	28.77	-0.12	-0.42%	28.50	29.20	12738	3677	1.30%
2026-03-13	29.03	28.89	-0.12	-0.41%	28.69	29.44	11834	3443	1.21%
2026-03-12	30.18	29.01	-1.17	-3.88%	29.01	30.45	19637	5803	2.00%
2026-03-11	30.75	30.18	-0.60	-1.95%	30.17	31.11	13915	4248	1.42%
2026-03-10	30.42	30.78	0.88	2.94%	30.01	30.78	11018	3366	1.12%
2026-03-09	29.86	29.90	-0.16	-0.53%	29.07	30.16	15679	4619	1.60%
2026-03-06	29.46	30.06	0.66	2.24%	29.19	30.10	10045	2998	1.02%
2026-03-05	29.53	29.40	0.39	1.34%	29.25	29.89	10815	3195	1.10%
2026-03-04	29.22	29.01	-0.21	-0.72%	28.61	29.40	13625	3960	1.39%
2026-03-03	30.03	29.22	-0.81	-2.70%	29.22	30.55	21370	6368	2.18%
2026-03-02	30.80	30.03	-1.19	-3.81%	29.70	31.00	20654	6240	2.11%
2026-02-27	30.88	31.22	0.15	0.48%	30.70	31.31	10819	3361	1.10%
2026-02-26	31.29	31.07	-0.22	-0.70%	30.72	31.52	12316	3819	1.26%
2026-02-25	31.37	31.29	-0.05	-0.16%	31.06	31.46	10236	3195	1.04%
2026-02-24	31.63	31.34	0.04	0.13%	31.21	31.76	13817	4345	1.41%
2026-02-13	31.24	31.30	0.00	0.00%	31.20	31.76	9247	2905	0.94%
2026-02-12	31.45	31.30	-0.10	-0.32%	31.21	32.00	13874	4382	1.41%
2026-02-11	31.36	31.40	0.18	0.58%	30.95	31.48	10200	3194	1.04%
2026-02-10	31.18	31.22	0.01	0.03%	30.90	31.37	10870	3390	1.11%
2026-02-09	31.72	31.21	-0.23	-0.73%	30.88	32.01	20289	6359	2.07%
2026-02-06	31.02	31.44	0.26	0.83%	30.64	32.16	15388	4857	1.57%
2026-02-05	31.56	31.18	-0.47	-1.48%	30.83	31.63	15398	4801	1.57%
2026-02-04	31.69	31.65	-0.22	-0.69%	31.28	32.26	13140	4169	1.34%
2026-02-03	31.68	31.87	0.21	0.66%	31.30	32.27	15985	5068	1.63%
2026-02-02	31.99	31.66	-0.13	-0.41%	31.50	32.50	16766	5359	1.71%
2026-01-30	32.13	31.79	-0.22	-0.69%	31.26	32.14	17079	5415	1.74%
2026-01-29	32.85	32.01	-0.87	-2.65%	32.00	33.66	26956	8837	2.75%
2026-01-28	33.63	32.88	-1.02	-3.01%	32.72	33.90	23620	7794	2.41%
2026-01-27	33.86	33.90	-0.20	-0.59%	32.48	34.33	26668	8939	2.72%
2026-01-26	35.05	34.10	-0.87	-2.49%	33.86	35.47	24956	8633	2.55%