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
2025-08-01	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%
2025-06-06	11.88	12.24	0.37	3.12%	11.84	12.43	43636	5329	1.58%
2025-06-05	11.90	11.87	0.00	0.00%	11.77	11.90	11738	1389	0.43%
2025-06-04	11.90	11.87	-0.02	-0.17%	11.83	11.95	11990	1424	0.43%
2025-06-03	11.64	11.89	0.11	0.93%	11.64	11.99	27222	3208	0.99%
2025-05-30	12.20	11.78	-0.10	-0.84%	11.71	12.20	25538	3039	0.93%
2025-05-29	11.97	11.88	0.00	0.00%	11.79	12.07	21979	2617	0.80%
2025-05-28	11.80	11.88	0.11	0.93%	11.72	12.03	18890	2246	0.68%
2025-05-27	11.79	11.77	-0.03	-0.25%	11.61	11.85	16314	1912	0.59%
2025-05-26	11.61	11.80	0.21	1.81%	11.52	11.90	22362	2630	0.81%
2025-05-23	11.72	11.59	-0.07	-0.60%	11.58	11.82	16766	1963	0.61%
2025-05-22	11.81	11.66	-0.22	-1.85%	11.66	12.06	26905	3196	0.97%
2025-05-21	11.57	11.88	0.30	2.59%	11.57	11.92	33373	3936	1.21%
2025-05-20	11.43	11.58	0.03	0.26%	11.33	11.75	25905	2990	0.94%
2025-05-19	11.34	11.55	0.29	2.58%	11.24	11.57	39361	4471	1.43%
2025-05-16	11.30	11.26	-0.01	-0.09%	11.20	11.39	19487	2201	0.71%
2025-05-15	11.30	11.27	0.00	0.00%	11.20	11.38	12868	1451	0.47%
2025-05-14	11.50	11.27	-0.16	-1.40%	11.23	11.50	16407	1857	0.59%
2025-05-13	11.65	11.43	-0.10	-0.87%	11.40	11.65	11998	1378	0.43%
2025-05-12	11.60	11.53	0.05	0.44%	11.42	11.64	11435	1319	0.41%
2025-05-09	11.60	11.48	-0.04	-0.35%	11.42	11.60	12541	1440	0.45%
2025-05-08	11.60	11.52	0.04	0.35%	11.45	11.60	10603	1224	0.38%
2025-05-07	11.41	11.48	0.09	0.79%	11.41	11.56	11159	1283	0.40%
2025-05-06	11.27	11.39	0.13	1.15%	11.27	11.47	16368	1862	0.59%
2025-04-30	11.05	11.26	0.18	1.62%	11.05	11.37	12426	1401	0.45%
2025-04-29	10.60	11.08	0.40	3.75%	10.60	11.12	12581	1380	0.46%
2025-04-28	10.80	10.68	-0.10	-0.93%	10.66	10.87	8618	926	0.31%
2025-04-25	10.73	10.78	0.01	0.09%	10.69	10.84	8996	967	0.33%
2025-04-24	10.74	10.77	-0.01	-0.09%	10.66	10.88	7972	857	0.29%