金达莱 (688057) - 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
2025-12-16	11.84	11.65	-0.19	-1.60%	11.54	11.89	13438	1566	0.49%
2025-12-15	11.82	11.84	0.02	0.17%	11.73	11.92	10306	1219	0.37%
2025-12-12	11.92	11.82	-0.11	-0.92%	11.80	11.98	12912	1536	0.47%
2025-12-11	12.17	11.93	-0.19	-1.57%	11.93	12.22	12555	1507	0.45%
2025-12-10	12.16	12.12	-0.04	-0.33%	12.08	12.24	8437	1023	0.31%
2025-12-09	12.44	12.16	-0.20	-1.62%	12.13	12.44	7140	874	0.26%
2025-12-08	12.35	12.36	0.03	0.24%	12.26	12.42	8191	1012	0.30%
2025-12-05	12.18	12.33	0.10	0.82%	12.01	12.35	18392	2239	0.67%
2025-12-04	12.39	12.23	-0.15	-1.21%	12.12	12.39	10484	1283	0.38%
2025-12-03	12.45	12.38	-0.08	-0.64%	12.29	12.47	8028	991	0.29%
2025-12-02	12.69	12.46	-0.10	-0.80%	12.39	12.69	9514	1186	0.34%
2025-12-01	12.39	12.56	0.17	1.37%	12.35	12.89	19520	2475	0.71%
2025-11-28	12.31	12.39	0.12	0.98%	12.19	12.42	6243	769	0.23%
2025-11-27	12.12	12.27	0.15	1.24%	12.07	12.31	8239	1007	0.30%
2025-11-26	12.24	12.12	-0.04	-0.33%	12.07	12.30	11815	1436	0.43%
2025-11-25	12.05	12.16	0.15	1.25%	12.04	12.24	9961	1211	0.36%
2025-11-24	11.92	12.01	0.08	0.67%	11.92	12.15	13339	1601	0.48%
2025-11-21	12.39	11.93	-0.55	-4.41%	11.91	12.53	19199	2323	0.70%
2025-11-20	12.51	12.48	-0.06	-0.48%	12.40	12.63	10138	1266	0.37%
2025-11-19	12.80	12.54	-0.26	-2.03%	12.50	12.82	15502	1956	0.56%
2025-11-18	12.90	12.80	-0.08	-0.62%	12.68	12.99	18742	2400	0.68%
2025-11-17	13.04	12.88	-0.15	-1.15%	12.82	13.17	13602	1756	0.49%
2025-11-14	13.08	13.03	-0.02	-0.15%	12.88	13.20	20660	2700	0.75%
2025-11-13	12.95	13.05	0.05	0.38%	12.85	13.05	15780	2045	0.57%
2025-11-12	12.99	13.00	0.00	0.00%	12.93	13.15	17518	2284	0.63%
2025-11-11	12.88	13.00	0.15	1.17%	12.78	13.00	16543	2139	0.60%
2025-11-10	12.87	12.85	0.02	0.16%	12.76	12.87	11036	1415	0.40%
2025-11-07	12.79	12.83	0.04	0.31%	12.70	12.86	17800	2278	0.64%
2025-11-06	12.71	12.79	0.08	0.63%	12.65	12.82	12362	1576	0.45%
2025-11-05	12.56	12.71	0.14	1.11%	12.44	12.80	18715	2374	0.68%
2025-11-04	12.66	12.57	-0.06	-0.48%	12.44	12.66	14156	1779	0.51%
2025-11-03	12.72	12.63	-0.07	-0.55%	12.50	12.79	11290	1425	0.41%
2025-10-31	12.53	12.70	0.09	0.71%	12.52	12.77	14858	1887	0.54%
2025-10-30	12.68	12.61	-0.02	-0.16%	12.57	12.71	9024	1140	0.33%
2025-10-29	12.85	12.63	-0.16	-1.25%	12.61	12.85	14106	1790	0.51%
2025-10-28	12.88	12.79	-0.01	-0.08%	12.71	12.88	10084	1289	0.37%
2025-10-27	12.83	12.80	0.00	0.00%	12.71	12.89	11610	1484	0.42%
2025-10-24	12.68	12.80	0.10	0.79%	12.63	12.82	16336	2082	0.59%
2025-10-23	12.71	12.70	0.03	0.24%	12.55	12.73	13624	1720	0.49%
2025-10-22	12.60	12.67	0.01	0.08%	12.60	12.75	10685	1354	0.39%
2025-10-21	12.45	12.66	0.23	1.85%	12.39	12.69	14281	1795	0.52%
2025-10-20	12.28	12.43	0.26	2.14%	12.17	12.49	14378	1779	0.52%
2025-10-17	12.31	12.17	-0.14	-1.14%	12.14	12.40	10863	1329	0.39%
2025-10-16	12.40	12.31	-0.15	-1.20%	12.27	12.45	12707	1571	0.46%
2025-10-15	12.30	12.46	0.21	1.71%	12.25	12.47	14406	1786	0.52%
2025-10-14	12.36	12.25	-0.05	-0.41%	12.25	12.46	15531	1920	0.56%
2025-10-13	12.19	12.30	-0.11	-0.89%	11.93	12.37	15804	1931	0.57%
2025-10-10	12.30	12.41	0.13	1.06%	12.27	12.53	20039	2488	0.73%
2025-10-09	12.26	12.28	-0.02	-0.16%	12.20	12.34	18901	2318	0.68%
2025-09-30	12.38	12.30	-0.04	-0.32%	12.24	12.44	13134	1618	0.48%
2025-09-29	12.33	12.34	0.06	0.49%	12.07	12.38	11094	1361	0.40%
2025-09-26	12.21	12.28	-0.01	-0.08%	12.12	12.43	13609	1669	0.49%
2025-09-25	12.43	12.29	-0.09	-0.73%	12.25	12.46	11842	1461	0.43%
2025-09-24	12.09	12.38	0.19	1.56%	12.04	12.38	10833	1331	0.39%
2025-09-23	12.38	12.19	-0.19	-1.53%	11.91	12.44	18526	2236	0.67%
2025-09-22	12.31	12.38	0.07	0.57%	12.15	12.41	11123	1364	0.40%
2025-09-19	12.28	12.31	-0.03	-0.24%	12.20	12.40	11716	1437	0.42%
2025-09-18	12.55	12.34	-0.17	-1.36%	12.20	12.63	22134	2758	0.80%
2025-09-17	12.64	12.51	-0.07	-0.56%	12.50	12.67	13790	1732	0.50%
2025-09-16	12.55	12.58	0.07	0.56%	12.42	12.59	13407	1679	0.49%
2025-09-15	12.64	12.51	-0.17	-1.34%	12.48	12.73	14602	1830	0.53%
2025-09-12	12.77	12.68	-0.08	-0.63%	12.65	12.78	15722	1997	0.57%
2025-09-11	12.58	12.76	0.17	1.35%	12.41	12.76	22668	2851	0.82%
2025-09-10	12.65	12.59	-0.01	-0.08%	12.48	12.66	19591	2463	0.71%
2025-09-09	12.68	12.60	-0.08	-0.63%	12.56	12.73	22347	2822	0.81%
2025-09-08	12.55	12.68	0.15	1.20%	12.50	12.72	19642	2479	0.71%