金禄电子 (301282) - 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	40.14	40.63	1.06	2.68%	39.66	41.44	102656	41576	8.73%
2026-04-30	41.30	39.57	-2.68	-6.34%	39.51	41.80	143120	57513	12.17%
2026-04-29	43.60	42.25	-1.94	-4.39%	42.24	45.15	120877	52293	10.28%
2026-04-28	44.71	44.19	-0.71	-1.58%	43.77	46.60	103561	46553	8.81%
2026-04-27	41.90	44.90	2.09	4.88%	41.50	46.28	170767	75362	14.52%
2026-04-24	43.80	42.81	-1.62	-3.65%	42.50	44.58	121120	52246	10.30%
2026-04-23	46.61	44.43	-3.07	-6.46%	44.09	47.38	189559	86036	16.12%
2026-04-22	45.34	47.50	1.63	3.55%	45.08	50.95	220506	105506	18.75%
2026-04-21	44.70	45.87	0.83	1.84%	43.51	46.72	166555	74585	14.16%
2026-04-20	46.01	45.04	-1.36	-2.93%	44.70	46.65	154719	70061	13.16%
2026-04-17	44.97	46.40	0.95	2.09%	42.77	47.34	266171	119309	22.64%
2026-04-16	39.45	45.45	5.95	15.06%	38.80	45.70	285796	121126	24.31%
2026-04-15	41.27	39.50	-1.84	-4.45%	39.20	44.45	249999	102818	21.26%
2026-04-14	38.60	41.34	3.06	7.99%	37.50	41.76	207122	82258	17.62%
2026-04-13	37.10	38.28	0.44	1.16%	37.02	38.50	112991	42566	9.61%
2026-04-10	37.50	37.84	-0.65	-1.69%	36.96	38.22	146693	55117	12.48%
2026-04-09	36.00	38.49	1.71	4.65%	35.66	38.69	212415	79741	18.07%
2026-04-08	35.06	36.78	2.48	7.23%	34.86	36.84	186048	67251	15.82%
2026-04-07	34.17	34.30	-0.31	-0.90%	34.05	35.40	113156	39183	9.62%
2026-04-03	35.50	34.61	-0.88	-2.48%	34.61	36.23	121015	42478	10.29%
2026-04-02	34.81	35.49	0.07	0.20%	34.77	36.26	138567	48952	11.78%
2026-04-01	35.20	35.42	0.92	2.67%	34.26	36.38	180024	63375	15.31%
2026-03-31	33.44	34.50	1.43	4.32%	33.06	35.32	178145	61250	15.15%
2026-03-30	32.33	33.07	0.06	0.18%	32.06	33.19	58097	18941	4.94%
2026-03-27	32.78	33.01	-0.40	-1.20%	32.30	33.53	72577	23921	6.17%
2026-03-26	33.50	33.41	-0.38	-1.12%	33.16	34.62	88293	29969	7.51%
2026-03-25	32.97	33.79	0.74	2.24%	32.97	34.49	103424	34904	8.80%
2026-03-24	31.69	33.05	2.26	7.34%	31.18	33.15	128580	41497	10.94%
2026-03-23	31.01	30.79	-2.14	-6.50%	30.59	32.36	115048	36100	9.78%
2026-03-20	35.49	32.93	-1.87	-5.37%	32.83	35.76	156878	53340	13.34%
2026-03-19	35.80	34.80	-1.74	-4.76%	34.26	36.07	182356	64002	15.51%
2026-03-18	33.08	36.54	3.54	10.73%	33.08	38.98	255575	92526	21.74%
2026-03-17	34.00	33.00	-1.38	-4.01%	32.94	34.26	113537	37914	9.66%
2026-03-16	32.36	34.38	1.86	5.72%	31.70	34.72	167807	56847	14.27%
2026-03-13	32.88	32.52	-0.38	-1.16%	32.23	33.17	79012	25789	6.72%
2026-03-12	34.03	32.90	-1.37	-4.00%	32.60	34.56	98788	32761	8.40%
2026-03-11	33.85	34.27	0.07	0.20%	33.85	35.32	173320	59753	14.74%
2026-03-10	31.01	34.20	3.49	11.36%	31.01	35.38	212633	71609	18.08%
2026-03-09	30.35	30.71	-0.34	-1.10%	29.73	30.82	60961	18451	5.18%
2026-03-06	29.60	31.05	1.54	5.22%	29.03	31.45	80105	24423	6.81%
2026-03-05	29.71	29.51	0.61	2.11%	29.20	30.31	60836	18174	5.17%
2026-03-04	28.55	28.90	-0.10	-0.34%	28.55	29.70	58701	17077	4.99%
2026-03-03	30.70	29.00	-1.53	-5.01%	28.88	30.99	74460	22220	6.33%
2026-03-02	31.00	30.53	-0.91	-2.89%	30.21	31.38	81767	25128	6.95%
2026-02-27	32.06	31.44	-1.24	-3.79%	31.26	32.28	100210	31632	8.52%
2026-02-26	30.54	32.68	1.98	6.45%	30.54	33.17	184600	59276	15.70%
2026-02-25	29.76	30.70	1.10	3.72%	29.36	30.77	95459	28755	11.99%
2026-02-24	28.98	29.60	0.98	3.42%	28.74	29.87	61031	18022	7.67%
2026-02-13	28.43	28.62	0.02	0.07%	28.43	29.08	31739	9154	3.99%
2026-02-12	28.37	28.60	0.22	0.78%	28.23	28.73	26512	7573	3.33%
2026-02-11	28.38	28.38	0.01	0.04%	28.31	28.96	29271	8374	3.68%
2026-02-10	28.17	28.37	0.20	0.71%	28.01	28.88	33619	9598	4.22%
2026-02-09	27.86	28.17	0.67	2.44%	27.80	28.23	24717	6942	3.10%
2026-02-06	27.41	27.50	-0.05	-0.18%	27.18	28.07	29120	8060	3.66%
2026-02-05	28.22	27.55	-0.56	-1.99%	27.44	28.29	30523	8471	3.83%
2026-02-04	28.33	28.11	-0.26	-0.92%	27.74	28.64	28044	7875	3.52%
2026-02-03	27.63	28.37	0.98	3.58%	27.59	28.46	39008	10980	4.90%
2026-02-02	28.01	27.39	-0.54	-1.93%	27.37	28.26	29422	8177	3.70%
2026-01-30	27.78	27.93	0.11	0.40%	27.10	28.15	43606	12081	5.48%
2026-01-29	28.92	27.82	-1.14	-3.94%	27.71	28.93	59429	16795	7.46%
2026-01-28	29.98	28.96	-1.06	-3.53%	28.89	30.36	52685	15418	6.62%
2026-01-27	29.75	30.02	0.27	0.91%	28.10	30.05	65447	19153	8.22%