固德威 (688390) - 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	41.71	44.08	2.29	5.48%	41.71	45.18	148811	65292	6.13%
2025-07-31	42.75	41.79	-1.10	-2.56%	41.52	43.60	65315	27674	2.69%
2025-07-30	43.67	42.89	-0.89	-2.03%	42.56	44.09	65535	28310	2.70%
2025-07-29	42.94	43.78	0.84	1.96%	42.81	43.98	49531	21483	2.04%
2025-07-28	43.30	42.94	-0.51	-1.17%	42.80	43.60	44593	19222	1.84%
2025-07-25	44.18	43.45	-0.64	-1.45%	43.38	44.18	47082	20594	1.94%
2025-07-24	42.40	44.09	1.69	3.99%	42.32	44.22	74594	32447	3.07%
2025-07-23	43.02	42.40	-0.48	-1.12%	42.35	43.58	69518	29946	2.87%
2025-07-22	42.45	42.88	0.46	1.08%	42.11	43.35	56502	24128	2.33%
2025-07-21	42.60	42.42	-0.14	-0.33%	42.29	42.80	73194	31149	3.02%
2025-07-18	42.92	42.56	-0.26	-0.61%	42.20	43.26	42190	17964	1.74%
2025-07-17	43.50	42.82	-0.30	-0.70%	42.36	43.99	70347	30191	2.90%
2025-07-16	43.00	43.12	0.00	0.00%	42.71	43.45	36420	15681	1.50%
2025-07-15	44.05	43.12	-0.93	-2.11%	42.63	44.38	46299	20047	1.91%
2025-07-14	44.23	44.05	-0.33	-0.74%	43.75	44.57	39435	17394	1.63%
2025-07-11	44.82	44.38	-0.44	-0.98%	43.96	44.87	53727	23835	2.21%
2025-07-10	44.63	44.82	0.08	0.18%	44.60	46.14	71335	32310	2.94%
2025-07-09	45.35	44.74	-0.66	-1.45%	44.60	45.93	65155	29376	2.69%
2025-07-08	42.88	45.40	2.50	5.83%	42.67	45.89	101157	45404	4.17%
2025-07-07	43.25	42.90	-0.35	-0.81%	42.81	43.69	34609	14963	1.43%
2025-07-04	44.60	43.25	-1.08	-2.44%	42.88	44.95	56567	24630	2.33%
2025-07-03	44.37	44.33	0.16	0.36%	43.50	45.15	59911	26604	2.47%
2025-07-02	42.97	44.17	1.25	2.91%	42.62	44.35	78423	34277	3.23%
2025-07-01	43.00	42.92	-0.53	-1.22%	42.32	43.34	46009	19674	1.90%
2025-06-30	42.07	43.45	1.75	4.20%	42.07	43.75	72963	31443	3.01%
2025-06-27	41.88	41.70	0.15	0.36%	41.56	42.70	41999	17686	1.73%
2025-06-26	42.44	41.55	-1.10	-2.58%	41.47	42.80	48228	20305	1.99%
2025-06-25	42.12	42.65	0.40	0.95%	41.60	42.69	49116	20695	2.02%
2025-06-24	41.50	42.25	0.89	2.15%	41.36	42.32	47267	19811	1.95%
2025-06-23	40.51	41.36	0.38	0.93%	40.35	41.76	41244	16940	1.70%
2025-06-20	40.62	40.98	0.58	1.44%	40.50	42.67	70177	29298	2.89%
2025-06-19	41.53	40.40	-1.31	-3.14%	40.23	41.92	46644	19123	1.92%
2025-06-18	40.61	41.71	1.08	2.66%	40.61	42.30	62260	25916	2.57%
2025-06-17	41.05	40.63	-0.46	-1.12%	40.38	41.30	33124	13469	1.37%
2025-06-16	40.68	41.09	0.26	0.64%	40.60	41.88	43900	18066	1.81%
2025-06-13	40.64	40.83	-0.03	-0.07%	40.61	41.99	81220	33590	3.35%
2025-06-12	40.07	40.86	0.72	1.79%	39.56	41.17	46945	19081	1.94%
2025-06-11	40.30	40.14	-0.16	-0.40%	40.08	40.92	31904	12946	1.32%
2025-06-10	40.60	40.30	-0.38	-0.93%	40.09	41.58	46787	19088	1.93%
2025-06-09	39.91	40.68	0.65	1.62%	39.91	40.77	28862	11705	1.19%
2025-06-06	40.20	40.03	-0.17	-0.42%	39.71	40.41	21212	8487	0.87%
2025-06-05	40.40	40.20	-0.28	-0.69%	40.13	40.68	24748	9976	1.02%
2025-06-04	40.21	40.48	0.63	1.58%	40.21	40.89	31928	12958	1.32%
2025-06-03	39.91	39.85	-0.33	-0.82%	39.52	40.09	26954	10721	1.11%
2025-05-30	39.20	40.18	0.87	2.21%	38.70	40.55	58459	23189	2.41%
2025-05-29	38.38	39.31	0.93	2.42%	38.36	39.35	34173	13275	1.41%
2025-05-28	38.98	38.38	-0.48	-1.24%	38.31	39.04	17599	6800	0.73%
2025-05-27	39.00	38.86	-0.24	-0.61%	38.52	39.12	18014	6974	0.74%
2025-05-26	38.76	39.10	0.28	0.72%	38.61	39.17	16508	6438	0.68%
2025-05-23	39.00	38.82	-0.29	-0.74%	38.50	39.38	34565	13448	1.42%
2025-05-22	40.05	39.11	-1.37	-3.38%	38.97	40.53	44368	17584	1.83%
2025-05-21	40.97	40.48	-0.46	-1.12%	40.46	41.35	32693	13303	1.35%
2025-05-20	40.87	40.94	0.09	0.22%	40.35	41.09	30361	12343	1.25%
2025-05-19	40.50	40.85	0.21	0.52%	40.15	41.14	30618	12463	1.26%
2025-05-16	40.80	40.64	-0.18	-0.44%	40.60	41.75	35948	14759	1.48%
2025-05-15	42.14	40.82	-1.53	-3.61%	40.77	42.14	52034	21438	2.14%
2025-05-14	42.52	42.35	-0.59	-1.37%	41.69	42.74	54035	22768	2.23%
2025-05-13	42.81	42.94	0.64	1.51%	42.40	44.66	107397	46803	4.43%
2025-05-12	41.22	42.30	1.52	3.73%	41.21	42.50	62753	26386	2.59%
2025-05-09	41.80	40.78	-1.28	-3.04%	40.70	41.83	48993	20157	2.02%
2025-05-08	40.60	42.06	1.36	3.34%	40.31	42.33	71453	29816	2.95%
2025-05-07	41.62	40.70	0.02	0.05%	40.46	41.95	51022	20930	2.10%
2025-05-06	39.80	40.68	0.87	2.19%	39.71	40.87	59289	23980	2.44%
2025-04-30	40.50	39.81	-1.00	-2.45%	39.71	41.17	54018	21773	2.23%
2025-04-29	40.80	40.81	-0.24	-0.58%	40.38	42.24	72438	29951	2.99%
2025-04-28	40.50	41.05	1.04	2.60%	39.70	41.37	55089	22231	2.27%
2025-04-25	39.91	40.01	0.28	0.70%	39.58	41.20	42064	17025	1.73%
2025-04-24	41.12	39.73	-1.28	-3.12%	39.54	41.56	44882	18142	1.85%