金冠电气 (688517) - 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
2025-04-07	13.53	11.67	-2.45	-17.35%	11.40	13.53	48187	5957	3.53%
2025-04-03	14.15	14.12	-0.21	-1.47%	13.99	14.46	17543	2481	1.28%
2025-04-02	14.16	14.33	0.16	1.13%	14.03	14.48	17833	2552	1.31%
2025-04-01	13.83	14.17	0.31	2.24%	13.83	14.35	20168	2861	1.48%
2025-03-31	13.99	13.86	-0.18	-1.28%	13.64	13.99	21794	3009	1.60%
2025-03-28	14.25	14.04	-0.19	-1.34%	14.01	14.35	19678	2786	1.44%
2025-03-27	14.44	14.23	-0.22	-1.52%	14.05	14.44	21065	2996	1.54%
2025-03-26	14.25	14.45	0.20	1.40%	14.14	14.55	28456	4105	2.08%
2025-03-25	14.11	14.25	0.09	0.64%	14.02	14.35	22275	3160	1.63%
2025-03-24	14.44	14.16	-0.35	-2.41%	13.85	14.56	31192	4420	2.28%
2025-03-21	14.82	14.51	-0.31	-2.09%	14.41	14.82	26156	3816	1.91%
2025-03-20	14.93	14.82	-0.12	-0.80%	14.71	14.95	28779	4263	2.11%
2025-03-19	15.20	14.94	-0.11	-0.73%	14.84	15.29	38976	5854	2.85%
2025-03-18	14.82	15.05	0.27	1.83%	14.82	15.07	31649	4745	2.32%
2025-03-17	14.71	14.78	0.07	0.48%	14.70	14.91	21404	3170	1.57%
2025-03-14	14.64	14.71	0.08	0.55%	14.41	14.74	26721	3904	1.96%
2025-03-13	14.68	14.63	0.01	0.07%	14.45	14.78	26813	3907	1.96%
2025-03-12	14.45	14.62	0.30	2.09%	14.40	14.74	30184	4407	2.21%
2025-03-11	14.19	14.32	0.05	0.35%	14.09	14.34	16270	2316	1.19%
2025-03-10	14.20	14.27	0.07	0.49%	14.12	14.35	17489	2492	1.28%
2025-03-07	14.35	14.20	-0.15	-1.05%	14.06	14.35	17326	2465	1.27%
2025-03-06	14.21	14.35	0.16	1.13%	14.11	14.48	31795	4560	2.33%
2025-03-05	14.29	14.19	-0.03	-0.21%	13.94	14.29	16311	2295	1.19%
2025-03-04	13.94	14.22	0.28	2.01%	13.81	14.28	20817	2949	1.52%
2025-03-03	13.82	13.94	0.13	0.94%	13.82	14.22	17107	2405	1.25%
2025-02-28	14.18	13.81	-0.28	-1.99%	13.71	14.20	21584	3009	1.58%
2025-02-27	14.17	14.09	-0.08	-0.56%	13.92	14.26	24974	3514	1.83%
2025-02-26	14.06	14.17	0.24	1.72%	14.01	14.31	19149	2720	1.40%
2025-02-25	14.01	13.93	-0.10	-0.71%	13.86	14.08	14558	2032	1.07%
2025-02-24	14.23	14.03	-0.05	-0.36%	13.95	14.23	19413	2731	1.42%
2025-02-21	14.00	14.08	0.09	0.64%	13.86	14.21	20234	2840	1.48%
2025-02-20	13.89	13.99	0.09	0.65%	13.78	14.00	15328	2135	1.12%
2025-02-19	13.55	13.90	0.34	2.51%	13.38	13.93	17119	2365	1.25%
2025-02-18	13.84	13.56	-0.29	-2.09%	13.55	14.02	17419	2397	1.28%
2025-02-17	13.70	13.85	0.18	1.32%	13.66	13.95	14019	1932	1.03%
2025-02-14	13.70	13.67	-0.03	-0.22%	13.59	13.80	12705	1741	0.93%
2025-02-13	13.91	13.70	-0.31	-2.21%	13.60	13.91	24177	3328	1.77%
2025-02-12	13.84	14.01	0.13	0.94%	13.80	14.07	16656	2329	1.22%
2025-02-11	13.89	13.88	-0.02	-0.14%	13.80	13.92	9677	1341	0.71%
2025-02-10	13.85	13.90	0.06	0.43%	13.73	13.94	14208	1967	1.04%
2025-02-07	13.71	13.84	0.13	0.95%	13.61	13.95	17499	2416	1.28%
2025-02-06	13.51	13.71	0.21	1.56%	13.44	13.72	16105	2192	1.18%
2025-02-05	13.66	13.50	0.01	0.07%	13.41	13.66	13480	1820	0.99%
2025-01-27	13.58	13.49	-0.07	-0.52%	13.44	13.68	11673	1584	0.85%
2025-01-24	13.45	13.56	0.16	1.19%	13.31	13.57	11833	1593	0.87%
2025-01-23	13.48	13.40	-0.04	-0.30%	13.39	13.63	14679	1982	1.07%
2025-01-22	13.39	13.44	0.05	0.37%	13.31	13.88	21227	2858	1.55%
2025-01-21	13.39	13.39	0.12	0.90%	13.28	13.56	17988	2409	1.32%
2025-01-20	13.06	13.27	0.31	2.39%	13.06	13.42	15296	2030	1.12%
2025-01-17	12.97	12.96	0.00	0.00%	12.85	13.07	7233	936	0.53%
2025-01-16	13.13	12.96	-0.07	-0.54%	12.92	13.19	12583	1644	0.92%
2025-01-15	13.12	13.03	0.04	0.31%	12.89	13.12	11654	1513	0.85%
2025-01-14	12.39	12.99	0.68	5.52%	12.31	13.01	14064	1798	1.03%
2025-01-13	12.29	12.31	-0.13	-1.05%	12.06	12.47	9528	1169	0.70%
2025-01-10	12.89	12.44	-0.46	-3.57%	12.44	13.02	11526	1469	0.84%
2025-01-09	12.93	12.90	-0.05	-0.39%	12.69	12.99	10385	1340	0.76%
2025-01-08	12.96	12.95	-0.01	-0.08%	12.50	13.02	15602	1996	1.14%
2025-01-07	12.66	12.96	0.38	3.02%	12.64	12.98	15366	1971	1.12%
2025-01-06	12.60	12.58	-0.11	-0.87%	12.22	12.80	10545	1325	0.77%
2025-01-03	13.15	12.69	-0.45	-3.42%	12.62	13.28	18629	2396	1.36%
2025-01-02	13.50	13.14	-0.42	-3.10%	13.01	13.65	18988	2530	1.39%
2024-12-31	13.87	13.56	-0.27	-1.95%	13.50	13.95	18196	2483	1.33%
2024-12-30	13.84	13.83	0.00	0.00%	13.51	13.98	15240	2105	1.12%