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
2026-06-09	13.50	13.38	-0.13	-0.96%	13.04	13.74	44190	5881	1.60%
2026-06-08	13.62	13.51	-0.48	-3.43%	13.16	13.95	40532	5480	1.47%
2026-06-05	14.20	13.99	-0.31	-2.17%	13.63	14.62	53160	7480	1.93%
2026-06-04	15.62	14.30	-1.31	-8.39%	13.79	15.62	91391	13248	3.31%
2026-06-03	15.50	15.61	0.09	0.58%	15.08	15.75	83397	12968	3.02%
2026-06-02	15.00	15.52	0.54	3.60%	14.69	15.86	104690	15971	3.79%
2026-06-01	13.88	14.98	1.08	7.77%	13.61	15.20	86113	12603	3.12%
2026-05-29	14.66	13.90	-0.87	-5.89%	13.80	14.80	51235	7237	1.86%
2026-05-28	14.76	14.77	-0.12	-0.81%	14.35	14.90	45354	6645	1.64%
2026-05-27	14.81	14.89	-0.02	-0.13%	14.12	15.12	89191	13049	3.23%
2026-05-26	14.44	14.91	0.31	2.12%	14.12	15.12	79387	11579	2.88%
2026-05-25	14.40	14.60	0.42	2.96%	14.35	15.37	107977	16000	3.91%
2026-05-22	13.83	14.18	0.42	3.05%	13.43	14.19	57523	7998	2.08%
2026-05-21	13.44	13.76	0.20	1.47%	13.32	14.50	107510	15025	3.90%
2026-05-20	12.57	13.56	1.00	7.96%	12.46	13.59	98284	13105	3.56%
2026-05-19	12.62	12.56	-0.01	-0.08%	12.23	12.72	33158	4132	1.20%
2026-05-18	12.70	12.57	-0.17	-1.33%	12.42	12.74	34397	4316	1.25%
2026-05-15	12.60	12.74	0.11	0.87%	12.53	13.22	50711	6539	1.84%
2026-05-14	12.74	12.63	-0.11	-0.86%	12.53	12.82	24192	3062	0.88%
2026-05-13	12.38	12.74	0.37	2.99%	12.21	12.87	46775	5880	1.69%
2026-05-12	12.71	12.37	-0.33	-2.60%	12.34	12.75	26175	3262	0.95%
2026-05-11	12.82	12.70	-0.11	-0.86%	12.62	12.82	27500	3488	1.00%
2026-05-08	12.69	12.81	0.12	0.95%	12.59	13.03	30720	3920	1.11%
2026-05-07	12.79	12.69	-0.01	-0.08%	12.63	12.85	14400	1829	0.52%
2026-05-06	12.52	12.70	0.23	1.84%	12.48	12.72	20462	2583	0.74%
2026-04-30	12.25	12.47	0.14	1.14%	12.20	12.57	17593	2190	0.64%
2026-04-29	12.36	12.33	-0.08	-0.64%	12.31	12.47	12043	1491	0.44%
2026-04-28	12.60	12.41	-0.16	-1.27%	12.36	12.60	7793	969	0.28%
2026-04-27	12.29	12.57	0.21	1.70%	12.24	12.58	12954	1611	0.47%
2026-04-24	12.29	12.36	0.08	0.65%	12.19	12.38	12278	1507	0.44%
2026-04-23	12.31	12.28	-0.03	-0.24%	12.19	12.33	11143	1365	0.40%
2026-04-22	12.31	12.31	-0.04	-0.32%	12.25	12.38	12517	1542	0.45%
2026-04-21	12.53	12.35	-0.05	-0.40%	12.31	12.53	8918	1101	0.32%
2026-04-20	12.39	12.40	0.01	0.08%	12.31	12.45	14640	1812	0.53%
2026-04-17	12.43	12.39	-0.09	-0.72%	12.38	12.57	8889	1106	0.32%
2026-04-16	12.38	12.48	0.09	0.73%	12.26	12.53	9815	1221	0.36%
2026-04-15	12.49	12.39	-0.06	-0.48%	12.30	12.50	11482	1420	0.42%
2026-04-14	12.48	12.45	0.06	0.48%	12.31	12.49	9954	1234	0.36%
2026-04-13	12.44	12.39	0.00	0.00%	12.28	12.44	13078	1613	0.47%
2026-04-10	12.18	12.39	0.24	1.98%	12.18	12.48	14031	1738	0.51%
2026-04-09	12.26	12.15	-0.15	-1.22%	12.10	12.36	14723	1798	0.53%
2026-04-08	12.10	12.30	0.39	3.27%	12.08	12.36	19553	2393	0.71%
2026-04-07	12.08	11.91	0.03	0.25%	11.86	12.19	16495	1972	0.60%
2026-04-03	12.01	11.88	-0.14	-1.16%	11.83	12.08	11410	1360	0.41%
2026-04-02	12.11	12.02	-0.09	-0.74%	11.95	12.21	14283	1725	0.52%
2026-04-01	12.06	12.11	0.21	1.76%	12.01	12.13	13515	1632	0.49%
2026-03-31	11.98	11.90	-0.08	-0.67%	11.83	12.20	16998	2047	0.62%
2026-03-30	11.94	11.98	-0.03	-0.25%	11.79	12.07	14553	1736	0.53%
2026-03-27	11.63	12.01	0.18	1.52%	11.62	12.08	12222	1458	0.44%
2026-03-26	12.05	11.83	-0.20	-1.66%	11.77	12.09	13986	1666	0.51%
2026-03-25	11.90	12.03	0.20	1.69%	11.84	12.09	18213	2185	0.66%
2026-03-24	11.72	11.83	0.21	1.81%	11.52	11.89	25808	3021	0.94%
2026-03-23	12.15	11.62	-0.77	-6.21%	11.47	12.15	37136	4355	1.35%
2026-03-20	12.93	12.39	-0.43	-3.35%	12.36	12.94	19632	2471	0.71%
2026-03-19	13.06	12.82	-0.41	-3.10%	12.78	13.15	16624	2150	0.60%
2026-03-18	13.10	13.23	0.17	1.30%	12.93	13.26	15843	2073	0.57%
2026-03-17	13.36	13.06	-0.31	-2.32%	13.05	13.42	19855	2632	0.72%
2026-03-16	13.28	13.37	0.07	0.53%	13.19	13.37	15067	1998	0.55%
2026-03-13	13.33	13.30	-0.09	-0.67%	13.26	13.54	19122	2561	0.69%
2026-03-12	13.62	13.39	-0.28	-2.05%	13.36	13.66	22765	3070	0.82%
2026-03-11	13.77	13.67	-0.10	-0.73%	13.49	13.81	27844	3796	1.01%
2026-03-10	13.06	13.77	0.78	6.00%	13.01	13.87	60312	8177	2.19%
2026-03-09	12.95	12.99	-0.11	-0.84%	12.82	13.06	14683	1899	0.53%
2026-03-06	12.68	13.10	0.42	3.31%	12.62	13.17	26107	3384	0.95%
2026-03-05	12.76	12.68	0.05	0.40%	12.55	12.82	18237	2322	0.66%
2026-03-04	12.75	12.63	-0.12	-0.94%	12.31	12.76	23981	3014	0.87%
2026-03-03	13.18	12.75	-0.38	-2.89%	12.70	13.28	23998	3115	0.87%
2026-03-02	13.41	13.13	-0.30	-2.23%	13.01	13.43	29654	3910	1.07%