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
2026-05-06	21.68	21.92	0.23	1.06%	21.40	22.20	38156	8324	2.79%
2026-04-30	22.18	21.69	-0.71	-3.17%	21.30	23.18	62266	13544	4.56%
2026-04-29	21.31	22.40	1.11	5.21%	21.03	22.49	51150	11249	3.74%
2026-04-28	21.06	21.29	0.19	0.90%	20.99	21.43	31048	6585	2.27%
2026-04-27	21.29	21.10	-0.20	-0.94%	20.71	21.30	35338	7430	2.59%
2026-04-24	21.29	21.30	-0.53	-2.43%	20.14	21.71	76298	15959	5.58%
2026-04-23	22.90	21.83	-1.12	-4.88%	21.70	22.98	61513	13624	4.50%
2026-04-22	22.31	22.95	0.43	1.91%	22.11	23.10	57717	13055	4.22%
2026-04-21	21.81	22.52	0.65	2.97%	21.35	22.61	52041	11496	3.81%
2026-04-20	21.13	21.87	0.59	2.77%	21.08	22.10	48969	10609	3.58%
2026-04-17	21.40	21.28	-0.17	-0.79%	20.90	21.56	38550	8158	2.82%
2026-04-16	21.40	21.45	0.18	0.85%	20.70	21.74	49571	10532	3.63%
2026-04-15	20.81	21.27	0.47	2.26%	20.69	22.06	66391	14245	4.86%
2026-04-14	21.50	20.80	-0.80	-3.70%	20.60	21.69	65520	13729	4.80%
2026-04-13	20.82	21.60	0.24	1.12%	20.70	21.95	75374	16170	5.52%
2026-04-10	20.88	21.36	0.56	2.69%	20.30	21.49	71420	14973	5.23%
2026-04-09	20.50	20.80	0.27	1.32%	20.22	21.55	96295	20162	7.05%
2026-04-08	19.55	20.53	1.40	7.32%	19.31	21.00	94816	19376	6.94%
2026-04-07	18.64	19.13	0.34	1.81%	18.51	19.45	45857	8783	3.36%
2026-04-03	18.57	18.79	0.15	0.80%	18.38	19.00	41946	7838	3.07%
2026-04-02	18.93	18.64	-0.27	-1.43%	18.41	19.30	48733	9187	3.57%
2026-04-01	18.12	18.91	0.97	5.41%	18.12	18.97	49119	9138	3.60%
2026-03-31	18.54	17.94	-0.65	-3.50%	17.91	18.64	41209	7514	3.02%
2026-03-30	18.68	18.59	-0.54	-2.82%	18.12	18.90	37056	6863	2.71%
2026-03-27	18.05	19.13	0.94	5.17%	17.96	19.31	46258	8672	3.39%
2026-03-26	18.55	18.19	-0.35	-1.89%	18.00	18.56	25247	4602	1.85%
2026-03-25	18.20	18.54	0.43	2.37%	18.10	18.72	32744	6051	2.40%
2026-03-24	17.59	18.11	1.09	6.40%	17.20	18.11	38937	6879	2.85%
2026-03-23	17.90	17.02	-1.13	-6.23%	16.90	18.14	48808	8532	3.57%
2026-03-20	18.58	18.15	-0.43	-2.31%	18.15	18.96	40117	7420	2.94%
2026-03-19	18.91	18.58	-0.60	-3.13%	18.48	19.05	35567	6659	2.60%
2026-03-18	18.00	19.18	1.19	6.61%	18.00	19.21	53279	9957	3.90%
2026-03-17	18.85	17.99	-0.84	-4.46%	17.98	19.08	50690	9327	3.71%
2026-03-16	19.28	18.83	-0.65	-3.34%	18.67	19.46	56567	10679	4.14%
2026-03-13	19.37	19.48	0.24	1.25%	19.08	19.93	73216	14309	5.36%
2026-03-12	19.66	19.24	-0.42	-2.14%	19.10	19.88	53206	10293	3.89%
2026-03-11	19.98	19.66	-0.24	-1.21%	19.46	19.98	52214	10276	3.82%
2026-03-10	19.52	19.90	0.38	1.95%	19.21	20.01	62747	12382	4.59%
2026-03-09	19.00	19.52	0.16	0.83%	18.98	19.56	65714	12691	4.81%
2026-03-06	18.69	19.36	0.57	3.03%	18.60	19.58	74779	14399	5.47%
2026-03-05	18.33	18.79	0.71	3.93%	18.33	19.02	64473	12095	4.72%
2026-03-04	17.55	18.08	0.25	1.40%	17.50	18.43	48787	8860	3.57%
2026-03-03	18.29	17.83	-0.42	-2.30%	17.81	18.78	62713	11493	4.59%
2026-03-02	18.31	18.25	-0.27	-1.46%	17.90	18.59	55535	10151	4.07%
2026-02-27	18.50	18.52	-0.26	-1.38%	18.20	18.60	41241	7593	3.02%
2026-02-26	18.45	18.78	0.39	2.12%	18.40	18.83	39079	7295	2.86%
2026-02-25	18.46	18.39	0.02	0.11%	18.25	18.57	28566	5258	2.09%
2026-02-24	17.90	18.37	0.50	2.80%	17.90	18.55	46337	8492	3.39%
2026-02-13	18.19	17.87	-0.32	-1.76%	17.87	18.20	26483	4774	1.94%
2026-02-12	18.03	18.19	0.16	0.89%	17.74	18.39	34438	6254	2.52%
2026-02-11	18.25	18.03	-0.04	-0.22%	18.00	18.59	32441	5913	2.37%
2026-02-10	18.04	18.07	0.01	0.06%	17.95	18.28	31104	5639	2.28%
2026-02-09	18.09	18.06	0.10	0.56%	17.91	18.14	30871	5571	2.26%
2026-02-06	17.57	17.96	0.34	1.93%	17.49	18.20	43713	7860	3.20%
2026-02-05	18.08	17.62	-0.54	-2.97%	17.56	18.20	41703	7398	3.05%
2026-02-04	18.00	18.16	0.02	0.11%	17.91	18.49	49739	9025	3.64%
2026-02-03	17.80	18.14	0.31	1.74%	17.61	18.15	61513	11052	4.50%
2026-02-02	17.63	17.83	0.33	1.89%	17.63	18.38	74039	13379	5.42%
2026-01-30	17.16	17.50	0.34	1.98%	16.92	17.57	36021	6233	2.64%
2026-01-29	17.44	17.16	-0.19	-1.10%	16.98	17.58	35707	6172	2.61%
2026-01-28	17.60	17.35	-0.25	-1.42%	17.28	17.73	38872	6781	2.85%
2026-01-27	17.75	17.60	-0.05	-0.28%	16.95	17.79	47161	8205	3.45%