卧龙电驱 (600580) - 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
2026-06-18	34.90	36.20	1.30	3.72%	34.66	36.36	545446	194953	3.50%
2026-06-17	35.11	34.90	-0.45	-1.27%	34.70	35.50	317828	111123	2.04%
2026-06-16	35.58	35.35	-0.22	-0.62%	35.11	35.90	356412	126536	2.29%
2026-06-15	34.69	35.57	1.48	4.34%	34.11	35.66	403589	141463	2.59%
2026-06-12	35.30	34.09	-0.74	-2.12%	34.09	35.88	457953	161011	2.94%
2026-06-11	35.53	34.83	-1.18	-3.28%	34.53	35.84	425728	148923	2.73%
2026-06-10	37.78	36.01	-2.36	-6.15%	36.00	38.25	543788	200201	3.49%
2026-06-09	39.06	38.37	-0.66	-1.69%	37.75	39.20	487139	186048	3.13%
2026-06-08	38.68	39.03	-0.97	-2.43%	38.38	40.25	594672	235122	3.82%
2026-06-05	38.82	40.00	1.16	2.99%	37.20	40.98	871278	340237	5.59%
2026-06-04	38.15	38.84	0.03	0.08%	37.77	39.82	504510	197078	3.24%
2026-06-03	39.10	38.81	-1.09	-2.73%	38.70	40.30	617596	243611	3.96%
2026-06-02	40.85	39.90	-0.29	-0.72%	39.68	41.90	673193	275075	4.32%
2026-06-01	39.46	40.19	0.73	1.85%	37.47	40.93	613734	242517	3.94%
2026-05-29	41.69	39.46	-2.22	-5.33%	38.31	42.15	805067	322025	5.17%
2026-05-28	44.42	41.68	-2.74	-6.17%	40.60	44.42	1016738	426040	6.53%
2026-05-27	43.00	44.42	0.35	0.79%	42.80	45.18	1119256	495303	7.19%
2026-05-26	43.50	44.07	1.58	3.72%	43.01	46.49	1490734	665436	9.57%
2026-05-25	41.17	42.49	1.40	3.41%	40.88	42.78	883517	371984	5.67%
2026-05-22	40.80	41.09	0.43	1.06%	40.11	41.27	589651	240856	3.79%
2026-05-21	39.90	40.66	1.04	2.62%	39.73	41.95	978617	401131	6.28%
2026-05-20	40.70	39.62	-1.47	-3.58%	39.50	40.77	475372	189282	3.05%
2026-05-19	41.50	41.09	0.13	0.32%	40.73	41.71	536749	220876	3.45%
2026-05-18	40.61	40.96	0.48	1.19%	40.25	41.58	674764	275537	4.33%
2026-05-15	38.90	40.48	1.53	3.93%	38.80	41.49	880348	356800	5.65%
2026-05-14	40.80	38.95	-1.63	-4.02%	38.93	40.91	471909	187757	3.03%
2026-05-13	40.02	40.58	0.10	0.25%	39.75	40.70	410788	165514	2.64%
2026-05-12	40.64	40.48	-0.16	-0.39%	40.20	41.36	448233	182353	2.88%
2026-05-11	41.07	40.64	-0.42	-1.02%	40.11	41.23	662684	269781	4.25%
2026-05-08	39.54	41.06	1.53	3.87%	39.14	42.42	1006370	414023	6.46%
2026-05-07	38.80	39.53	1.02	2.65%	38.42	39.76	479719	188856	3.08%
2026-05-06	38.02	38.51	0.66	1.74%	38.02	38.85	354429	136671	2.28%
2026-04-30	37.40	37.85	0.56	1.50%	37.10	38.23	298227	112796	1.91%
2026-04-29	36.51	37.47	0.70	1.90%	36.48	37.60	232853	86879	1.49%
2026-04-28	37.92	36.77	-1.15	-3.03%	36.53	37.92	284416	105143	1.83%
2026-04-27	37.70	37.92	0.22	0.58%	37.43	38.37	231599	87989	1.49%
2026-04-24	37.80	37.70	-0.18	-0.48%	37.25	38.10	225830	85086	1.45%
2026-04-23	38.72	37.88	-0.84	-2.17%	37.55	38.72	336429	128002	2.16%
2026-04-22	38.36	38.72	0.38	0.99%	38.13	38.73	271686	104643	1.74%
2026-04-21	38.70	38.34	-0.36	-0.93%	37.98	38.88	298729	114391	1.92%
2026-04-20	38.85	38.70	-0.11	-0.28%	38.37	38.99	353082	136822	2.27%
2026-04-17	38.10	38.81	0.46	1.20%	37.90	38.98	334642	129146	2.15%
2026-04-16	38.50	38.35	0.30	0.79%	38.05	38.88	271199	103970	1.74%
2026-04-15	39.00	38.05	-0.61	-1.58%	37.94	39.10	322927	124546	2.07%
2026-04-14	38.45	38.66	0.67	1.76%	38.11	38.85	320541	123381	2.06%
2026-04-13	37.48	37.99	0.08	0.21%	37.37	38.28	256578	97404	1.65%
2026-04-10	37.38	37.91	0.95	2.57%	37.37	38.49	385896	146720	2.48%
2026-04-09	37.28	36.96	-0.53	-1.41%	36.55	37.30	257263	95134	1.65%
2026-04-08	36.25	37.49	2.17	6.14%	36.25	37.49	433406	160154	2.78%
2026-04-07	35.35	35.32	0.04	0.11%	34.90	35.68	198193	70103	1.27%
2026-04-03	36.60	35.28	-1.14	-3.13%	35.27	36.70	274410	97854	1.76%
2026-04-02	37.60	36.42	-1.25	-3.32%	36.32	37.60	306753	113075	1.97%
2026-04-01	37.76	37.67	0.55	1.48%	37.30	38.05	289524	108982	1.86%
2026-03-31	37.70	37.12	-0.38	-1.01%	37.11	38.09	309245	116323	1.99%
2026-03-30	37.00	37.50	-0.48	-1.26%	36.76	37.57	345731	128589	2.22%
2026-03-27	37.45	37.98	-0.25	-0.65%	37.24	38.30	326910	123518	2.10%
2026-03-26	38.58	38.23	-0.34	-0.88%	38.23	39.68	479389	186393	3.08%
2026-03-25	37.92	38.57	0.17	0.44%	37.60	39.35	623727	240222	4.00%
2026-03-24	40.75	38.40	-2.38	-5.84%	37.00	40.85	1112103	424216	7.14%
2026-03-23	38.86	40.78	3.08	8.17%	38.79	41.47	1414798	576501	9.08%
2026-03-20	38.45	37.70	-0.32	-0.84%	37.70	38.49	264194	100670	1.70%
2026-03-19	38.87	38.02	-1.63	-4.11%	37.88	39.10	333545	127805	2.14%
2026-03-18	39.40	39.65	0.37	0.94%	38.63	39.71	259394	101619	1.67%
2026-03-17	40.31	39.28	-0.87	-2.17%	39.26	40.50	243074	96795	1.56%
2026-03-16	40.38	40.15	-0.32	-0.79%	39.60	40.39	232535	92835	1.49%