金帝股份 (603270) - 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
2026-08-03	23.96	23.71	0.10	0.42%	23.53	24.09	22793	5408	3.22%
2026-07-31	23.60	23.61	0.76	3.33%	23.06	24.05	30144	7156	4.26%
2026-07-30	24.07	22.85	-1.20	-4.99%	22.74	24.07	32228	7494	4.56%
2026-07-29	23.90	24.05	0.28	1.18%	23.33	24.15	28945	6875	4.09%
2026-07-28	23.89	23.77	-0.05	-0.21%	23.50	24.50	34061	8152	4.82%
2026-07-27	22.94	23.82	1.38	6.15%	22.30	24.10	40482	9535	5.72%
2026-07-24	23.21	22.44	-1.09	-4.63%	22.40	23.49	28033	6384	3.96%
2026-07-23	23.15	23.53	0.38	1.64%	23.00	23.69	31784	7431	4.49%
2026-07-22	24.15	23.15	-1.11	-4.58%	23.02	24.30	50800	11987	7.18%
2026-07-21	24.25	24.26	0.04	0.17%	22.23	24.62	73658	17306	10.42%
2026-07-20	26.00	24.22	-2.69	-10.00%	24.22	26.80	79243	19976	11.21%
2026-07-17	30.00	26.91	-2.99	-10.00%	26.91	30.18	72725	20150	10.28%
2026-07-16	28.88	29.90	0.52	1.77%	28.20	30.39	73801	21585	10.44%
2026-07-15	29.95	29.38	-0.28	-0.94%	28.61	29.96	49295	14485	6.97%
2026-07-14	29.10	29.66	0.60	2.06%	28.62	29.88	69455	20382	9.82%
2026-07-13	30.60	29.06	-1.98	-6.38%	28.70	30.69	91259	26880	12.90%
2026-07-10	28.22	31.04	2.82	9.99%	28.22	31.04	56948	17077	8.05%
2026-07-09	28.60	28.22	-0.41	-1.43%	26.24	28.82	103333	28309	14.61%
2026-07-08	30.44	28.63	-1.31	-4.38%	28.20	30.44	66019	19158	9.34%
2026-07-07	31.20	29.94	-1.28	-4.10%	29.88	31.88	79809	24427	11.29%
2026-07-06	33.70	31.22	-3.08	-8.98%	31.04	33.76	145763	46614	20.61%
2026-07-03	34.88	34.30	-0.58	-1.66%	33.01	36.35	166440	57446	23.54%
2026-07-02	32.36	34.88	1.88	5.70%	32.02	35.60	173163	59058	24.49%
2026-07-01	34.00	33.00	-0.51	-1.52%	32.30	34.00	119870	39501	16.95%
2026-06-30	31.60	33.51	1.51	4.72%	31.60	33.88	145655	48403	20.60%
2026-06-29	32.26	32.00	0.41	1.30%	30.73	32.40	137965	43710	19.51%
2026-06-26	28.68	31.59	2.87	9.99%	28.00	31.59	70448	21744	9.96%
2026-06-25	29.71	28.72	-1.03	-3.46%	28.11	29.99	56452	16261	7.98%
2026-06-24	30.38	29.75	-0.74	-2.43%	29.09	30.52	46652	13851	6.60%
2026-06-23	30.59	30.49	-0.57	-1.84%	30.27	31.20	53502	16401	7.57%
2026-06-22	31.84	31.06	-0.67	-2.11%	29.36	31.90	91222	27786	12.90%
2026-06-18	30.25	31.73	1.53	5.07%	29.90	31.98	100355	31144	14.19%
2026-06-17	29.00	30.20	1.54	5.37%	28.27	30.78	82545	24613	11.67%
2026-06-16	28.73	28.66	-0.09	-0.31%	28.20	29.20	55833	16056	7.90%
2026-06-15	26.99	28.75	-0.15	-0.52%	26.96	29.08	78062	22179	11.04%
2026-06-12	30.00	28.90	-1.20	-3.99%	28.75	30.23	88721	26049	12.55%
2026-06-11	30.19	30.10	0.02	0.07%	29.65	30.83	81787	24635	11.57%
2026-06-10	30.38	30.08	-0.80	-2.59%	29.85	31.68	76297	23361	10.79%
2026-06-09	30.37	30.88	0.80	2.66%	29.66	30.88	88600	26800	12.53%
2026-06-08	29.66	30.08	0.31	1.04%	29.08	31.00	139096	41962	19.67%
2026-06-05	26.79	29.77	2.71	10.01%	25.95	29.77	75951	21288	10.74%
2026-06-04	27.40	27.06	-0.34	-1.24%	26.86	28.03	40556	11087	5.74%
2026-06-03	28.30	27.52	-0.39	-1.40%	27.10	28.30	35531	9860	5.02%
2026-06-02	27.99	27.91	-0.21	-0.75%	27.50	28.71	30171	8422	4.27%
2026-06-01	27.91	28.12	0.52	1.88%	27.31	28.62	40863	11481	5.78%
2026-05-29	29.50	27.60	-1.90	-6.44%	27.30	29.74	60549	17081	8.56%
2026-05-28	29.30	29.50	0.23	0.79%	29.08	29.97	36750	10878	5.20%
2026-05-27	30.10	29.27	-1.09	-3.59%	29.06	30.50	46876	13835	6.63%
2026-05-26	30.80	30.36	-0.44	-1.43%	29.86	31.44	52011	15824	7.35%
2026-05-25	31.50	30.80	-0.94	-2.96%	30.50	32.12	65029	20236	9.20%
2026-05-22	31.60	31.74	0.64	2.06%	30.65	32.24	66867	21060	9.46%
2026-05-21	31.22	31.10	-0.37	-1.18%	30.85	32.57	87337	27738	12.35%
2026-05-20	30.15	31.47	1.02	3.35%	29.91	32.28	93357	29337	13.20%
2026-05-19	29.30	30.45	1.26	4.32%	29.19	30.50	78494	23667	11.10%
2026-05-18	29.10	29.19	0.05	0.17%	28.50	29.46	53848	15564	7.61%
2026-05-15	28.22	29.14	0.81	2.86%	28.01	29.55	66247	19179	9.37%
2026-05-14	28.53	28.33	-0.19	-0.67%	28.20	28.87	38503	10994	5.44%
2026-05-13	27.89	28.52	0.55	1.97%	27.78	29.14	37458	10686	5.30%
2026-05-12	28.51	27.97	-0.70	-2.44%	27.90	28.64	31132	8778	4.40%
2026-05-11	28.48	28.67	0.11	0.39%	28.04	28.79	36357	10325	5.14%
2026-05-08	28.27	28.56	0.35	1.24%	28.15	28.86	43097	12297	6.09%
2026-05-07	28.28	28.21	-0.19	-0.67%	28.09	28.67	45632	12955	6.45%
2026-05-06	28.13	28.40	0.27	0.96%	27.85	28.48	56432	15920	7.98%
2026-04-30	27.00	28.13	0.81	2.96%	27.00	28.50	69916	19564	9.89%
2026-04-29	25.20	27.32	1.41	5.44%	24.97	27.98	86150	23234	12.18%
2026-04-28	26.38	25.91	-0.60	-2.26%	25.71	26.53	21541	5603	3.05%
2026-04-27	26.40	26.51	0.24	0.91%	25.89	26.54	21423	5626	3.03%