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
2025-09-15	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%
2025-09-05	12.42	12.53	0.10	0.80%	12.35	12.57	22897	2858	0.83%
2025-09-04	12.48	12.43	-0.06	-0.48%	12.31	12.59	15623	1949	0.57%
2025-09-03	12.72	12.49	-0.14	-1.11%	12.44	12.77	17037	2138	0.62%
2025-09-02	13.03	12.63	-0.46	-3.51%	12.54	13.10	32329	4105	1.17%
2025-09-01	13.01	13.09	-0.11	-0.83%	12.74	13.10	41524	5387	1.50%
2025-08-29	13.28	13.20	-0.10	-0.75%	13.12	13.35	22662	2994	0.82%
2025-08-28	13.29	13.30	0.02	0.15%	12.82	13.55	44007	5801	1.59%
2025-08-27	13.89	13.28	-0.62	-4.46%	13.27	13.92	45314	6145	1.64%
2025-08-26	13.81	13.90	0.10	0.72%	13.73	14.03	27175	3770	0.98%
2025-08-25	13.68	13.80	0.11	0.80%	13.61	13.82	36773	5050	1.33%
2025-08-22	13.84	13.69	-0.09	-0.65%	13.58	13.86	22812	3116	0.83%
2025-08-21	13.73	13.78	0.05	0.36%	13.66	13.93	28650	3951	1.04%
2025-08-20	13.53	13.73	0.26	1.93%	13.41	13.73	29256	3957	1.06%
2025-08-19	13.41	13.47	0.00	0.00%	13.41	13.56	21634	2916	0.78%
2025-08-18	13.57	13.47	-0.08	-0.59%	13.41	13.67	33539	4537	1.22%
2025-08-15	13.54	13.55	0.01	0.07%	13.48	13.76	29605	4030	1.07%
2025-08-14	13.74	13.54	-0.22	-1.60%	13.50	13.98	37548	5145	1.36%
2025-08-13	13.70	13.76	0.07	0.51%	13.67	14.14	47032	6529	1.70%
2025-08-12	13.78	13.69	-0.02	-0.15%	13.58	13.81	34969	4781	1.27%
2025-08-11	13.90	13.71	-0.09	-0.65%	13.59	14.10	49991	6914	1.81%
2025-08-08	13.25	13.80	0.55	4.15%	13.20	14.19	69227	9503	2.51%
2025-08-07	13.17	13.25	0.08	0.61%	13.12	13.68	41933	5601	1.52%
2025-08-06	13.23	13.17	0.07	0.53%	13.10	13.23	17877	2354	0.65%
2025-08-05	13.13	13.10	-0.01	-0.08%	13.06	13.19	18418	2413	0.67%
2025-08-04	13.00	13.11	0.15	1.16%	12.80	13.11	22235	2898	0.81%
2025-08-01	12.73	12.96	0.28	2.21%	12.71	12.97	22161	2855	0.80%
2025-07-31	12.93	12.68	-0.25	-1.93%	12.66	12.95	20655	2639	0.75%
2025-07-30	12.99	12.93	-0.06	-0.46%	12.83	13.03	21139	2730	0.77%
2025-07-29	12.88	12.99	0.15	1.17%	12.80	13.00	25677	3314	0.93%
2025-07-28	12.86	12.84	0.01	0.08%	12.73	12.94	23180	2965	0.84%
2025-07-25	12.75	12.83	0.05	0.39%	12.70	12.84	15623	1995	0.57%
2025-07-24	12.70	12.78	0.09	0.71%	12.67	12.83	19510	2490	0.71%
2025-07-23	12.78	12.69	-0.09	-0.70%	12.67	12.81	18159	2309	0.66%
2025-07-22	12.81	12.78	0.05	0.39%	12.66	12.83	19595	2493	0.71%
2025-07-21	12.41	12.73	0.36	2.91%	12.41	12.86	29372	3737	1.06%
2025-07-18	12.34	12.37	0.12	0.98%	12.28	12.38	14111	1741	0.51%
2025-07-17	12.34	12.25	-0.02	-0.16%	12.25	12.35	11668	1434	0.42%
2025-07-16	12.52	12.52	-0.06	-0.48%	12.44	12.64	13614	1705	0.49%
2025-07-15	12.64	12.58	-0.01	-0.08%	12.42	12.68	22890	2870	0.83%
2025-07-14	12.47	12.59	0.13	1.04%	12.39	12.65	16205	2030	0.59%
2025-07-11	12.46	12.46	0.06	0.48%	12.33	12.48	14984	1859	0.54%
2025-07-10	12.34	12.40	0.07	0.57%	12.30	12.42	13979	1728	0.51%
2025-07-09	12.35	12.33	-0.02	-0.16%	12.29	12.38	9950	1227	0.36%
2025-07-08	12.37	12.35	0.03	0.24%	12.27	12.40	17688	2183	0.64%
2025-07-07	12.20	12.32	0.14	1.15%	12.11	12.38	19934	2444	0.72%
2025-07-04	12.24	12.18	-0.06	-0.49%	12.14	12.28	11497	1403	0.42%
2025-07-03	12.25	12.24	0.03	0.25%	12.20	12.34	14035	1720	0.51%
2025-07-02	12.20	12.21	0.01	0.08%	12.13	12.26	18116	2209	0.66%
2025-07-01	12.22	12.20	0.00	0.00%	12.14	12.26	16372	2000	0.59%
2025-06-30	12.18	12.20	0.04	0.33%	12.13	12.25	13673	1666	0.50%
2025-06-27	12.12	12.16	0.12	1.00%	12.04	12.18	15660	1896	0.57%
2025-06-26	12.12	12.04	-0.09	-0.74%	12.03	12.16	13938	1683	0.50%
2025-06-25	12.14	12.13	0.01	0.08%	12.04	12.18	16251	1968	0.59%
2025-06-24	11.93	12.12	0.21	1.76%	11.88	12.15	14403	1739	0.52%
2025-06-23	11.74	11.91	0.17	1.45%	11.65	11.95	10362	1225	0.38%
2025-06-20	11.78	11.74	-0.06	-0.51%	11.70	11.91	7559	891	0.27%
2025-06-19	11.89	11.80	-0.14	-1.17%	11.71	11.96	11024	1305	0.40%
2025-06-18	12.04	11.94	-0.10	-0.83%	11.86	12.07	8992	1073	0.33%
2025-06-17	12.07	12.04	0.00	0.00%	11.95	12.21	11367	1369	0.41%
2025-06-16	12.00	12.04	0.07	0.58%	11.92	12.12	12538	1509	0.45%
2025-06-13	12.09	11.97	-0.19	-1.56%	11.95	12.19	15045	1813	0.55%
2025-06-12	12.16	12.16	-0.01	-0.08%	12.05	12.20	11607	1407	0.42%
2025-06-11	12.20	12.17	0.02	0.16%	12.13	12.23	13039	1585	0.47%
2025-06-10	12.29	12.15	-0.10	-0.82%	12.04	12.33	15673	1910	0.57%
2025-06-09	12.20	12.25	0.01	0.08%	12.15	12.37	21388	2612	0.77%