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
2026-04-30	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%
2026-03-13	40.90	40.47	-0.77	-1.87%	40.38	41.24	219432	89471	1.41%
2026-03-12	42.08	41.24	-0.71	-1.69%	41.06	42.10	236241	98004	1.52%
2026-03-11	42.40	41.95	-0.35	-0.83%	41.90	42.57	265017	111849	1.70%
2026-03-10	41.58	42.30	1.10	2.67%	41.58	42.54	362567	152669	2.33%
2026-03-09	40.74	41.20	-0.37	-0.89%	39.92	41.40	322063	130533	2.07%
2026-03-06	41.00	41.57	0.37	0.90%	40.90	41.96	256943	106971	1.65%
2026-03-05	41.86	41.20	0.19	0.46%	41.00	41.98	261963	108710	1.68%
2026-03-04	39.87	41.01	0.43	1.06%	39.81	41.60	349402	143467	2.24%
2026-03-03	43.04	40.58	-2.60	-6.02%	40.50	43.58	529286	221223	3.40%
2026-03-02	43.57	43.18	-1.70	-3.79%	43.03	44.20	476837	206893	3.06%
2026-02-27	44.60	44.88	0.13	0.29%	44.40	44.95	292320	130539	1.88%
2026-02-26	45.30	44.75	-0.54	-1.19%	44.60	45.38	348792	156396	2.24%
2026-02-25	44.85	45.29	0.22	0.49%	44.01	45.68	504075	225648	3.24%
2026-02-24	47.00	45.07	0.41	0.92%	44.81	47.00	668111	303341	4.29%
2026-02-13	44.06	44.66	0.53	1.20%	43.68	44.93	481070	214659	3.09%
2026-02-12	43.51	44.13	0.56	1.29%	43.51	44.35	321381	141376	2.06%
2026-02-11	43.81	43.57	-0.72	-1.63%	43.50	44.00	281376	122886	1.81%
2026-02-10	43.59	44.29	0.70	1.61%	43.35	44.76	503737	222146	3.23%
2026-02-09	43.76	43.59	0.48	1.11%	43.26	43.93	274477	119527	1.76%
2026-02-06	42.05	43.11	0.63	1.48%	41.72	43.80	421084	181845	2.70%
2026-02-05	43.20	42.48	-1.37	-3.12%	42.30	43.48	331893	141996	2.13%
2026-02-04	44.01	43.85	-0.45	-1.02%	43.25	44.06	349758	152546	2.25%
2026-02-03	43.88	44.30	0.90	2.07%	43.17	44.30	419757	183834	2.69%
2026-02-02	43.94	43.40	-0.54	-1.23%	43.25	44.77	505850	222925	3.25%
2026-01-30	43.06	43.94	0.57	1.31%	42.88	44.50	538792	235444	3.46%
2026-01-29	44.00	43.37	-0.89	-2.01%	43.33	44.44	462277	202344	2.97%
2026-01-28	44.72	44.26	-0.71	-1.58%	43.95	44.80	445252	196991	2.86%
2026-01-27	45.02	44.97	0.29	0.65%	43.44	45.22	567793	252023	3.65%
2026-01-26	47.06	44.68	-2.32	-4.94%	44.61	47.59	837759	382636	5.38%