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
2026-07-24	17.00	16.04	-1.24	-7.18%	16.00	17.05	82288	13547	2.98%
2026-07-23	15.23	17.28	1.91	12.43%	15.23	17.30	113421	18633	4.11%
2026-07-22	15.63	15.37	-0.33	-2.10%	15.20	15.98	67270	10470	2.44%
2026-07-21	16.91	15.70	-1.11	-6.60%	13.93	17.14	177200	27084	6.42%
2026-07-20	14.55	16.81	2.80	19.99%	14.55	16.81	85658	14170	3.10%
2026-07-17	15.32	14.01	-1.49	-9.61%	13.85	15.40	86970	12729	3.15%
2026-07-16	16.50	15.50	-0.99	-6.00%	15.29	17.34	86278	14076	3.13%
2026-07-15	16.34	16.49	-0.01	-0.06%	15.91	16.61	48297	7850	1.75%
2026-07-14	16.32	16.50	0.05	0.30%	15.80	16.94	60604	9901	2.20%
2026-07-13	17.84	16.45	-1.53	-8.51%	16.35	17.90	77340	13176	2.80%
2026-07-10	19.59	17.98	-1.78	-9.01%	17.70	19.74	134913	25060	4.89%
2026-07-09	17.36	19.96	2.38	13.54%	17.20	20.16	216712	42231	7.85%
2026-07-08	16.52	17.58	1.17	7.13%	16.21	17.91	81750	13999	2.96%
2026-07-07	16.87	16.41	-0.78	-4.54%	16.32	17.00	61811	10267	2.24%
2026-07-06	16.42	17.19	0.83	5.07%	16.00	17.20	89467	14958	3.24%
2026-07-03	16.78	16.36	-0.26	-1.56%	15.91	16.83	60775	9930	2.20%
2026-07-02	17.45	16.62	-0.56	-3.26%	16.48	17.54	138162	23546	5.01%
2026-07-01	15.46	17.18	1.77	11.49%	15.35	17.54	180178	29918	6.53%
2026-06-30	13.87	15.41	1.54	11.10%	13.50	15.50	112708	16717	4.08%
2026-06-29	13.30	13.87	0.51	3.82%	12.51	13.88	59613	7791	2.16%
2026-06-26	14.35	13.36	-0.99	-6.90%	13.17	14.46	68436	9307	2.48%
2026-06-25	14.02	14.35	0.31	2.21%	13.71	14.60	49738	7077	1.80%
2026-06-24	13.80	14.04	0.24	1.74%	13.27	14.41	54696	7596	1.98%
2026-06-23	14.00	13.80	0.07	0.51%	13.74	14.24	34098	4764	1.24%
2026-06-22	13.17	13.73	0.41	3.08%	12.83	13.85	51733	6897	1.87%
2026-06-18	13.75	13.32	-0.21	-1.55%	13.01	13.79	29972	3970	1.09%
2026-06-17	13.73	13.53	-0.27	-1.96%	13.50	13.93	24647	3365	0.89%
2026-06-16	13.40	13.80	0.32	2.37%	13.01	13.98	30650	4157	1.11%
2026-06-15	13.12	13.48	0.41	3.14%	13.12	13.58	29038	3882	1.05%
2026-06-12	13.47	13.07	-0.22	-1.66%	12.75	13.60	43722	5729	1.58%
2026-06-11	13.44	13.29	-0.38	-2.78%	13.09	13.92	25869	3459	0.94%
2026-06-10	13.13	13.67	0.29	2.17%	12.89	13.71	36633	4851	1.33%
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%