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
2026-03-20	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%
2026-02-27	13.45	13.43	-0.02	-0.15%	13.26	13.46	21461	2871	0.78%
2026-02-26	13.34	13.45	0.11	0.82%	13.30	13.47	27346	3662	0.99%
2026-02-25	13.05	13.34	0.29	2.22%	13.00	13.47	35845	4779	1.30%
2026-02-24	12.81	13.05	0.25	1.95%	12.81	13.10	29597	3848	1.07%
2026-02-13	12.74	12.80	0.11	0.87%	12.66	12.93	18775	2409	0.68%
2026-02-12	12.86	12.69	-0.13	-1.01%	12.65	12.88	16308	2073	0.59%
2026-02-11	12.90	12.82	-0.12	-0.93%	12.82	12.97	14291	1843	0.52%
2026-02-10	13.02	12.94	-0.03	-0.23%	12.90	13.03	12111	1568	0.44%
2026-02-09	13.01	12.97	0.04	0.31%	12.88	13.05	20873	2706	0.76%
2026-02-06	12.86	12.93	0.05	0.39%	12.77	13.04	20236	2621	0.73%
2026-02-05	12.83	12.88	0.05	0.39%	12.77	12.94	15776	2030	0.57%
2026-02-04	12.80	12.83	0.03	0.23%	12.71	12.90	15231	1952	0.55%
2026-02-03	12.59	12.80	0.27	2.15%	12.56	12.82	19333	2457	0.70%
2026-02-02	12.87	12.53	-0.28	-2.19%	12.52	12.87	19730	2513	0.71%
2026-01-30	12.71	12.81	0.11	0.87%	12.61	12.87	21689	2766	0.79%
2026-01-29	12.71	12.70	-0.04	-0.31%	12.60	12.89	19370	2469	0.70%
2026-01-28	12.96	12.74	-0.20	-1.55%	12.72	12.97	19733	2525	0.71%
2026-01-27	12.91	12.94	-0.02	-0.15%	12.63	13.07	19281	2471	0.70%
2026-01-26	13.13	12.96	-0.16	-1.22%	12.86	13.18	22804	2963	0.83%
2026-01-23	13.02	13.12	0.11	0.85%	12.98	13.13	16581	2167	0.60%
2026-01-22	13.06	13.01	-0.03	-0.23%	12.92	13.08	16136	2097	0.58%
2026-01-21	12.90	13.04	0.06	0.46%	12.85	13.06	15109	1960	0.55%
2026-01-20	12.85	12.98	0.06	0.46%	12.85	13.02	20605	2665	0.75%
2026-01-19	12.73	12.92	0.19	1.49%	12.67	12.93	17320	2225	0.63%
2026-01-16	12.80	12.73	0.05	0.39%	12.68	12.85	17245	2200	0.62%
2026-01-15	12.65	12.68	-0.01	-0.08%	12.61	12.79	15626	1983	0.57%
2026-01-14	12.69	12.69	-0.03	-0.24%	12.55	12.83	26445	3362	0.96%
2026-01-13	12.63	12.72	0.04	0.32%	12.62	12.97	28750	3677	1.04%
2026-01-12	12.66	12.68	0.03	0.24%	12.62	12.83	27114	3443	0.98%
2026-01-09	12.62	12.65	0.06	0.48%	12.55	12.71	16399	2072	0.59%
2026-01-08	12.44	12.59	0.14	1.12%	12.44	12.61	16170	2026	0.59%
2026-01-07	12.54	12.45	-0.02	-0.16%	12.42	12.58	12086	1506	0.44%
2026-01-06	12.55	12.47	0.03	0.24%	12.45	12.65	18244	2286	0.66%
2026-01-05	12.27	12.44	0.22	1.80%	12.23	12.45	15842	1958	0.57%
2025-12-31	12.19	12.22	0.03	0.25%	12.12	12.33	12587	1533	0.46%
2025-12-30	12.23	12.19	-0.10	-0.81%	12.16	12.34	14288	1746	0.52%
2025-12-29	12.42	12.29	-0.06	-0.49%	12.21	12.45	12639	1554	0.46%
2025-12-26	12.59	12.35	-0.18	-1.44%	12.26	12.59	21895	2712	0.79%
2025-12-25	12.35	12.53	0.21	1.70%	12.23	12.59	18099	2252	0.66%
2025-12-24	12.22	12.32	0.08	0.65%	12.20	12.39	14147	1739	0.51%
2025-12-23	12.44	12.24	-0.16	-1.29%	12.23	12.48	33138	4082	1.20%
2025-12-22	13.00	12.40	0.45	3.77%	12.38	13.50	71343	9224	2.58%
2025-12-19	11.73	11.95	0.21	1.79%	11.68	12.03	10695	1277	0.39%
2025-12-18	11.64	11.74	0.10	0.86%	11.50	11.84	6796	798	0.25%
2025-12-17	11.65	11.64	-0.01	-0.09%	11.44	11.67	12562	1449	0.46%
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%