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
2025-10-31	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%
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%