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
2026-06-26	30.31	28.85	-1.46	-4.82%	27.63	30.50	172156	49945	9.75%
2026-06-25	28.81	30.31	1.90	6.69%	27.41	31.17	220079	65224	12.46%
2026-06-24	27.38	28.41	0.96	3.50%	27.35	28.70	143335	40390	8.12%
2026-06-23	28.82	27.45	-1.59	-5.48%	27.00	28.82	112911	31207	6.39%
2026-06-22	30.01	29.04	-0.94	-3.14%	28.08	30.28	147352	42817	8.34%
2026-06-18	29.12	29.98	0.57	1.94%	28.89	30.09	139805	41502	7.92%
2026-06-17	28.30	29.41	0.78	2.72%	28.10	30.12	149546	44049	8.47%
2026-06-16	28.35	28.63	0.22	0.77%	28.04	29.00	138306	39532	7.83%
2026-06-15	25.55	28.41	3.11	12.29%	25.50	28.82	205943	56751	11.66%
2026-06-12	26.18	25.30	-0.15	-0.59%	25.08	27.20	151737	39630	8.59%
2026-06-11	26.09	25.45	-1.42	-5.28%	25.01	26.46	167409	42839	9.48%
2026-06-10	31.35	26.87	-5.33	-16.55%	26.81	31.35	236300	68407	13.38%
2026-06-09	32.48	32.20	-0.27	-0.83%	31.00	33.02	243451	78173	13.79%
2026-06-08	29.57	32.47	1.17	3.74%	29.30	32.78	248607	77915	14.08%
2026-06-05	30.67	31.30	0.08	0.26%	30.00	32.01	245412	76116	13.90%
2026-06-04	28.92	31.22	1.66	5.62%	28.68	31.22	234321	70720	13.27%
2026-06-03	29.73	29.56	-0.24	-0.81%	29.28	31.29	297621	90244	16.85%
2026-06-02	27.70	29.80	1.98	7.12%	27.56	30.18	205792	59598	11.65%
2026-06-01	27.47	27.82	0.44	1.61%	27.00	29.00	133145	37267	7.54%
2026-05-29	28.38	27.38	-0.90	-3.18%	27.13	29.63	145610	41355	8.25%
2026-05-28	27.34	28.28	0.77	2.80%	27.02	28.62	115590	32362	6.55%
2026-05-27	28.84	27.51	-1.44	-4.97%	27.09	28.99	123516	34399	7.00%
2026-05-26	29.26	28.95	-0.45	-1.53%	28.33	30.00	123769	35863	7.01%
2026-05-25	29.00	29.40	0.50	1.73%	29.00	30.55	176596	52474	10.00%
2026-05-22	26.76	28.90	2.68	10.22%	26.76	29.28	170690	48248	9.67%
2026-05-21	27.50	26.22	-0.96	-3.53%	26.21	28.35	119205	32861	6.75%
2026-05-20	27.10	27.18	-0.21	-0.77%	26.77	27.55	68567	18583	3.88%
2026-05-19	27.35	27.39	-0.06	-0.22%	26.14	27.50	96069	25760	5.44%
2026-05-18	27.48	27.45	-0.08	-0.29%	27.00	27.75	82646	22714	4.68%
2026-05-15	28.17	27.53	-0.59	-2.10%	27.30	28.99	139872	39317	7.92%
2026-05-14	30.11	28.12	-1.97	-6.55%	28.10	30.28	132229	37813	7.49%
2026-05-13	29.36	30.09	0.49	1.66%	29.21	30.40	107388	32207	6.08%
2026-05-12	30.58	29.60	-1.15	-3.74%	29.11	30.65	118668	35265	6.72%
2026-05-11	31.32	30.75	-0.62	-1.98%	30.25	31.76	152877	47004	8.66%
2026-05-08	29.80	31.37	1.27	4.22%	29.53	31.77	190916	59156	10.81%
2026-05-07	40.51	42.16	1.53	3.77%	39.85	42.43	141686	58462	12.05%
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%