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
2025-04-03	11.55	11.52	-0.03	-0.26%	11.39	11.62	7489	861	0.27%
2025-04-02	11.59	11.55	0.06	0.52%	11.39	11.63	8322	960	0.30%
2025-04-01	11.29	11.49	0.17	1.50%	11.29	11.60	9977	1147	0.36%
2025-03-31	11.45	11.32	-0.13	-1.14%	11.11	11.52	13132	1482	0.48%
2025-03-28	11.50	11.45	-0.10	-0.87%	11.43	11.68	9238	1061	0.33%
2025-03-27	11.62	11.55	-0.10	-0.86%	11.45	11.64	10109	1168	0.37%
2025-03-26	11.56	11.65	0.17	1.48%	11.48	11.71	12624	1469	0.46%
2025-03-25	11.50	11.48	-0.14	-1.20%	11.35	11.62	16057	1846	0.58%
2025-03-24	11.76	11.62	-0.13	-1.11%	11.42	11.86	14037	1629	0.51%
2025-03-21	12.10	11.75	-0.20	-1.67%	11.70	12.10	14058	1661	0.51%
2025-03-20	11.88	11.95	0.14	1.19%	11.71	12.16	24226	2900	0.88%
2025-03-19	11.74	11.81	0.02	0.17%	11.73	11.87	12069	1423	0.44%
2025-03-18	11.85	11.79	-0.03	-0.25%	11.72	11.85	10000	1176	0.36%
2025-03-17	11.63	11.82	0.19	1.63%	11.63	11.85	14217	1671	0.52%
2025-03-14	11.46	11.63	0.16	1.39%	11.38	11.67	15487	1789	0.56%
2025-03-13	11.52	11.47	0.00	0.00%	11.30	11.58	12916	1472	0.47%
2025-03-12	11.58	11.47	-0.02	-0.17%	11.45	11.58	7903	907	0.29%
2025-03-11	11.39	11.49	0.02	0.17%	11.33	11.53	13194	1509	0.48%
2025-03-10	11.40	11.47	0.17	1.50%	11.31	11.60	17722	2031	0.64%
2025-03-07	11.37	11.30	-0.07	-0.62%	11.28	11.42	10391	1179	0.38%
2025-03-06	11.20	11.37	0.17	1.52%	11.12	11.37	13393	1514	0.49%
2025-03-05	11.28	11.20	-0.06	-0.53%	11.05	11.28	10175	1133	0.37%
2025-03-04	11.02	11.26	0.19	1.72%	11.02	11.28	10420	1167	0.38%
2025-03-03	11.11	11.07	0.11	1.00%	11.00	11.23	13323	1483	0.48%
2025-02-28	11.25	10.96	-0.33	-2.92%	10.94	11.26	18569	2059	0.67%
2025-02-27	11.36	11.29	-0.13	-1.14%	11.14	11.44	19278	2171	0.70%
2025-02-26	11.27	11.42	0.12	1.06%	11.27	11.45	11897	1356	0.43%
2025-02-25	11.26	11.30	0.02	0.18%	11.20	11.35	10653	1204	0.39%
2025-02-24	11.30	11.28	0.00	0.00%	11.21	11.36	13468	1520	0.49%
2025-02-21	11.22	11.28	0.01	0.09%	11.21	11.31	9829	1109	0.36%
2025-02-20	11.20	11.27	0.02	0.18%	11.20	11.32	6720	756	0.24%
2025-02-19	11.16	11.25	0.16	1.44%	11.10	11.30	7802	877	0.28%
2025-02-18	11.32	11.09	-0.22	-1.95%	11.08	11.35	9509	1065	0.34%
2025-02-17	11.35	11.31	0.02	0.18%	11.25	11.43	10399	1180	0.38%
2025-02-14	11.23	11.29	0.11	0.98%	11.19	11.33	10053	1131	0.36%
2025-02-13	11.29	11.18	-0.11	-0.97%	11.15	11.30	6688	749	0.24%
2025-02-12	11.27	11.29	0.01	0.09%	11.22	11.34	6108	688	0.22%
2025-02-11	11.34	11.28	-0.06	-0.53%	11.20	11.38	6364	717	0.23%
2025-02-10	11.25	11.34	0.09	0.80%	11.19	11.36	8851	1000	0.32%
2025-02-07	11.15	11.25	0.10	0.90%	11.12	11.38	10560	1189	0.38%
2025-02-06	10.95	11.15	0.19	1.73%	10.86	11.15	9559	1055	0.35%
2025-02-05	10.90	10.96	0.06	0.55%	10.79	10.99	9290	1008	0.34%
2025-01-27	10.91	10.90	0.04	0.37%	10.82	10.99	9908	1082	0.36%
2025-01-24	10.81	10.86	0.03	0.28%	10.76	10.90	6163	667	0.22%
2025-01-23	10.82	10.83	0.03	0.28%	10.81	11.00	7998	871	0.29%
2025-01-22	10.69	10.80	0.00	0.00%	10.69	10.81	4930	530	0.18%
2025-01-21	10.84	10.80	-0.05	-0.46%	10.66	10.94	4813	517	0.17%
2025-01-20	10.78	10.85	0.07	0.65%	10.67	10.90	7296	789	0.26%
2025-01-17	10.67	10.78	0.07	0.65%	10.63	10.81	5065	543	0.18%
2025-01-16	10.79	10.71	-0.02	-0.19%	10.60	10.88	6332	680	0.23%
2025-01-15	10.82	10.73	-0.09	-0.83%	10.68	10.83	4940	531	0.18%
2025-01-14	10.54	10.82	0.30	2.85%	10.38	10.83	7091	760	0.26%
2025-01-13	10.41	10.52	0.07	0.67%	10.32	10.64	4420	462	0.16%
2025-01-10	10.68	10.45	-0.23	-2.15%	10.45	10.75	4708	500	0.17%
2025-01-09	10.80	10.68	-0.12	-1.11%	10.67	10.84	4799	515	0.17%
2025-01-08	10.69	10.80	0.07	0.65%	10.52	10.87	8331	892	0.30%
2025-01-07	10.63	10.73	0.08	0.75%	10.52	10.86	7395	788	0.27%
2025-01-06	10.65	10.65	0.04	0.38%	10.44	10.77	6711	713	0.24%
2025-01-03	10.87	10.61	-0.24	-2.21%	10.53	10.91	10015	1075	0.36%
2025-01-02	11.03	10.85	-0.25	-2.25%	10.73	11.22	8703	956	0.32%
2024-12-31	11.25	11.10	-0.14	-1.25%	11.04	11.33	7130	795	0.26%
2024-12-30	11.25	11.24	-0.08	-0.71%	11.12	11.34	6224	699	0.23%
2024-12-27	11.32	11.32	0.08	0.71%	11.20	11.41	7656	867	0.28%
2024-12-26	11.07	11.24	0.00	0.00%	11.07	11.33	5648	636	0.20%
2024-12-25	11.36	11.24	-0.12	-1.06%	11.06	11.40	9157	1025	0.33%