固德电材 (301680) - 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
2026-08-20	91.50	93.27	2.54	2.80%	90.73	93.68	7931	7316	4.72%
2026-08-19	97.10	90.73	-7.35	-7.49%	90.50	97.99	11068	10298	6.59%
2026-08-18	99.58	98.08	-2.02	-2.02%	97.89	100.56	11597	11432	6.90%
2026-08-17	98.97	100.10	1.22	1.23%	97.08	102.00	17323	17135	10.31%
2026-08-14	91.99	98.88	6.68	7.25%	90.36	103.88	24502	23669	14.58%
2026-08-13	91.00	92.20	1.00	1.10%	91.00	93.36	7557	6958	4.50%
2026-08-12	91.59	91.20	-0.45	-0.49%	90.91	92.50	5501	5037	3.27%
2026-08-11	92.83	91.65	-1.18	-1.27%	91.19	93.99	5529	5111	3.29%
2026-08-10	92.87	92.83	-0.04	-0.04%	91.60	93.96	5755	5323	3.42%
2026-08-07	92.00	92.87	0.33	0.36%	90.02	93.00	8186	7503	4.87%
2026-08-06	94.05	92.54	-2.46	-2.59%	91.52	94.05	8442	7852	5.02%
2026-08-05	92.39	95.00	2.61	2.82%	92.07	95.01	10844	10181	6.45%
2026-08-04	90.79	92.39	1.63	1.80%	90.16	92.90	8592	7902	5.11%
2026-08-03	89.00	90.76	0.25	0.28%	89.00	92.00	6505	5902	3.87%
2026-07-31	90.22	90.51	1.41	1.58%	89.50	92.47	12228	11124	7.28%
2026-07-30	87.00	89.10	1.20	1.37%	86.71	90.45	10801	9601	6.43%
2026-07-29	86.91	87.90	0.24	0.27%	85.00	88.80	7490	6504	4.46%
2026-07-28	87.34	87.66	-1.04	-1.17%	86.90	90.65	7579	6718	4.51%
2026-07-27	86.00	88.70	2.33	2.70%	86.00	89.30	6587	5798	3.92%
2026-07-24	89.99	86.37	-4.92	-5.39%	86.22	91.39	8986	7923	5.35%
2026-07-23	86.44	91.29	4.39	5.05%	86.10	92.95	11153	10045	6.64%
2026-07-22	88.00	86.90	-3.29	-3.65%	86.66	90.45	6794	5995	4.04%
2026-07-21	86.00	90.19	5.19	6.11%	83.00	90.25	10077	8802	6.00%
2026-07-20	88.20	85.00	-3.50	-3.95%	82.90	90.21	8212	7204	4.89%
2026-07-17	92.69	88.50	-5.54	-5.89%	88.00	93.53	8971	8098	5.34%
2026-07-16	89.55	94.04	3.81	4.22%	87.52	95.30	10193	9353	6.07%
2026-07-15	95.66	90.23	-5.42	-5.67%	90.20	95.66	8485	7817	5.05%
2026-07-14	97.00	95.65	-1.42	-1.46%	89.00	97.87	11562	10653	6.88%
2026-07-13	102.36	97.07	-7.04	-6.76%	96.99	102.88	11300	11127	6.72%
2026-07-10	106.00	104.11	-2.90	-2.71%	104.06	107.38	8737	9240	5.20%
2026-07-09	103.50	107.01	4.01	3.89%	101.11	107.49	11051	11509	6.58%
2026-07-08	109.50	103.00	-6.50	-5.94%	103.00	109.97	9656	10142	5.75%
2026-07-07	108.11	109.50	0.76	0.70%	107.01	111.13	8556	9318	5.09%
2026-07-06	109.33	108.74	-1.34	-1.22%	106.16	110.08	7965	8599	4.74%
2026-07-03	109.70	110.08	0.49	0.45%	109.02	111.70	11694	12881	6.96%
2026-07-02	111.32	109.59	-3.57	-3.15%	108.99	113.90	13511	15069	8.04%
2026-07-01	118.81	113.16	-7.83	-6.47%	112.30	120.60	26152	30000	15.56%
2026-06-30	110.01	120.99	15.48	14.67%	110.01	123.00	33350	38622	19.85%
2026-06-29	103.10	105.51	1.54	1.48%	101.17	105.68	11167	11547	6.65%
2026-06-26	112.05	103.97	-9.01	-7.97%	103.50	112.30	20224	21486	12.04%
2026-06-25	116.68	112.98	-3.12	-2.69%	112.52	117.00	15575	17711	9.27%
2026-06-24	115.16	116.10	-0.05	-0.04%	112.50	117.60	14178	16382	8.44%
2026-06-23	119.00	116.15	-2.94	-2.47%	115.25	122.50	19164	22441	11.41%
2026-06-22	122.28	119.09	-4.16	-3.38%	117.49	124.56	19799	23715	11.78%
2026-06-18	121.00	123.25	1.41	1.16%	120.68	125.12	17816	21951	10.60%
2026-06-17	121.37	121.84	-0.26	-0.21%	120.99	125.09	19639	24129	11.69%
2026-06-16	119.12	122.10	2.10	1.75%	118.18	122.60	17908	21705	10.66%
2026-06-15	117.79	120.00	2.30	1.95%	116.11	121.82	18193	21727	10.83%
2026-06-12	114.17	117.70	3.52	3.08%	114.00	123.60	24785	29672	14.75%
2026-06-11	109.00	114.18	4.04	3.67%	109.00	117.46	18276	20687	10.88%
2026-06-10	117.00	110.14	-9.29	-7.78%	108.80	117.00	23860	26715	14.20%
2026-06-09	122.30	119.43	-1.08	-0.90%	115.50	123.43	22015	26121	13.10%
2026-06-08	123.70	120.51	-9.52	-7.32%	119.00	126.00	25406	31119	15.12%
2026-06-05	127.01	130.03	4.93	3.94%	121.31	130.56	38656	48699	23.01%
2026-06-04	128.00	125.10	-4.79	-3.69%	124.40	131.17	29506	37283	17.56%
2026-06-03	127.64	129.89	1.73	1.35%	125.00	134.86	43750	56959	26.04%
2026-06-02	116.25	128.16	11.91	10.25%	115.02	129.78	45875	56710	27.30%
2026-06-01	120.61	116.25	-4.30	-3.57%	115.99	121.89	23957	28244	14.26%
2026-05-29	126.03	121.00	-5.60	-4.42%	119.99	132.00	48865	61594	29.08%
2026-05-28	120.63	126.60	5.15	4.24%	119.49	130.00	57660	72620	34.32%
2026-05-27	105.88	121.45	15.09	14.19%	105.20	123.50	62628	73840	37.27%
2026-05-26	107.45	106.36	-1.66	-1.54%	102.80	107.45	16055	16851	9.56%
2026-05-25	112.95	108.02	-3.16	-2.84%	105.66	113.15	21566	23328	12.83%
2026-05-22	108.00	111.18	3.93	3.66%	107.20	113.00	21200	23573	12.62%
2026-05-21	112.50	107.25	-6.39	-5.62%	106.42	115.98	28677	32118	17.07%
2026-05-20	110.00	113.64	0.79	0.70%	108.50	114.95	23894	26870	14.22%
2026-05-19	119.29	112.85	-6.80	-5.68%	111.51	121.89	36458	42111	21.70%
2026-05-18	115.50	119.65	4.27	3.70%	114.81	120.20	25915	30734	15.42%
2026-05-15	115.80	115.38	0.38	0.33%	112.02	117.68	22570	25899	13.43%
2026-05-14	119.50	115.00	-3.72	-3.13%	115.00	122.96	27770	32904	16.53%
2026-05-13	119.00	118.72	-1.07	-0.89%	116.00	119.18	24602	28942	14.64%
2026-05-12	121.01	119.79	-1.97	-1.62%	118.77	123.27	28881	34743	17.19%