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
2025-08-01	15.13	15.37	0.31	2.06%	14.98	15.48	24213	3702	1.77%
2025-07-31	15.30	15.06	-0.15	-0.99%	14.95	15.35	19237	2912	1.41%
2025-07-30	15.43	15.21	-0.20	-1.30%	15.13	15.43	21877	3337	1.60%
2025-07-29	15.42	15.41	-0.01	-0.06%	15.22	15.47	18824	2885	1.38%
2025-07-28	15.38	15.42	0.20	1.31%	15.17	15.43	18361	2816	1.34%
2025-07-25	15.24	15.22	-0.02	-0.13%	15.11	15.31	20558	3125	1.50%
2025-07-24	15.35	15.24	0.00	0.00%	15.19	15.39	25548	3900	1.87%
2025-07-23	15.91	15.24	-0.39	-2.50%	15.19	15.91	43133	6689	3.16%
2025-07-22	15.55	15.63	0.45	2.96%	15.16	15.74	57516	8925	4.21%
2025-07-21	14.95	15.18	0.40	2.71%	14.95	15.27	34867	5268	2.55%
2025-07-18	14.79	14.78	0.02	0.14%	14.65	14.86	15331	2256	1.12%
2025-07-17	14.82	14.76	0.00	0.00%	14.70	14.87	16399	2424	1.20%
2025-07-16	14.70	14.76	0.14	0.96%	14.56	14.82	17319	2553	1.27%
2025-07-15	14.70	14.62	-0.17	-1.15%	14.49	14.89	20154	2954	1.48%
2025-07-14	14.53	14.79	0.29	2.00%	14.50	14.81	23487	3451	1.72%
2025-07-11	14.75	14.50	-0.10	-0.68%	14.33	14.75	23433	3384	1.72%
2025-07-10	14.74	14.60	-0.14	-0.95%	14.49	14.74	17160	2502	1.26%
2025-07-09	14.76	14.74	-0.03	-0.20%	14.68	14.94	25845	3829	1.89%
2025-07-08	14.75	14.77	0.14	0.96%	14.56	14.81	22400	3292	1.64%
2025-07-07	14.30	14.63	0.32	2.24%	14.24	14.67	21286	3077	1.56%
2025-07-04	14.49	14.31	-0.18	-1.24%	14.24	14.56	14420	2067	1.06%
2025-07-03	14.42	14.49	0.11	0.76%	14.28	14.73	24321	3512	1.78%
2025-07-02	14.35	14.38	0.03	0.21%	14.25	14.40	15392	2207	1.13%
2025-07-01	14.38	14.35	-0.03	-0.21%	14.29	14.45	15541	2231	1.14%
2025-06-30	14.32	14.38	0.13	0.91%	14.17	14.43	17889	2560	1.31%
2025-06-27	14.17	14.25	0.09	0.64%	14.13	14.28	15188	2159	1.11%
2025-06-26	14.20	14.16	0.01	0.07%	14.09	14.26	20440	2895	1.50%
2025-06-25	14.28	14.15	0.01	0.07%	14.06	14.28	21063	2979	1.54%
2025-06-24	13.86	14.14	0.32	2.32%	13.81	14.15	19238	2701	1.41%
2025-06-23	13.46	13.82	0.24	1.77%	13.42	13.82	10798	1473	0.79%
2025-06-20	13.61	13.58	-0.05	-0.37%	13.55	13.86	10104	1381	0.74%
2025-06-19	13.88	13.63	-0.31	-2.22%	13.56	14.00	14721	2025	1.08%
2025-06-18	14.05	13.94	-0.06	-0.43%	13.86	14.05	11525	1606	0.84%
2025-06-17	14.11	14.00	-0.10	-0.71%	13.92	14.13	12624	1769	0.92%
2025-06-16	14.01	14.10	0.17	1.22%	13.93	14.21	14977	2114	1.10%
2025-06-13	14.03	13.93	-0.20	-1.42%	13.93	14.17	13820	1938	1.01%
2025-06-12	14.18	14.13	0.06	0.43%	13.92	14.19	13576	1913	0.99%
2025-06-11	14.10	14.07	0.02	0.14%	14.04	14.20	16168	2284	1.18%
2025-06-10	14.16	14.05	-0.11	-0.78%	13.93	14.23	23412	3296	1.71%
2025-06-09	14.10	14.16	0.06	0.43%	14.08	14.24	12648	1789	0.93%
2025-06-06	13.96	14.10	0.22	1.59%	13.85	14.12	19639	2751	1.44%
2025-06-05	13.91	13.88	0.12	0.87%	13.74	14.01	19326	2673	1.41%
2025-06-04	14.14	14.31	0.09	0.63%	14.14	14.43	18337	2630	1.34%
2025-06-03	13.90	14.22	0.26	1.86%	13.89	14.23	14961	2111	1.10%
2025-05-30	14.06	13.96	-0.16	-1.13%	13.86	14.14	13898	1940	1.02%
2025-05-29	14.00	14.12	0.19	1.36%	13.96	14.17	15358	2166	1.12%
2025-05-28	14.20	13.93	-0.12	-0.85%	13.88	14.20	10820	1516	0.79%
2025-05-27	13.96	14.05	0.10	0.72%	13.80	14.06	11759	1641	0.86%
2025-05-26	13.94	13.95	0.20	1.45%	13.71	13.95	9124	1263	0.67%
2025-05-23	14.00	13.75	-0.14	-1.01%	13.72	14.06	16439	2284	1.20%
2025-05-22	14.10	13.89	-0.21	-1.49%	13.86	14.25	16393	2298	1.20%
2025-05-21	14.24	14.10	-0.14	-0.98%	14.05	14.29	12725	1799	0.93%
2025-05-20	14.10	14.24	0.17	1.21%	14.00	14.26	15929	2252	1.17%
2025-05-19	14.03	14.07	0.08	0.57%	13.89	14.13	12460	1747	0.91%
2025-05-16	13.86	13.99	0.07	0.50%	13.86	14.11	16762	2352	1.23%
2025-05-15	13.88	13.92	-0.04	-0.29%	13.82	14.10	11959	1663	0.88%
2025-05-14	14.03	13.96	-0.10	-0.71%	13.88	14.18	14785	2067	1.08%
2025-05-13	14.21	14.06	-0.08	-0.57%	14.04	14.33	12332	1744	0.90%
2025-05-12	14.12	14.14	0.05	0.35%	14.07	14.26	12800	1809	0.94%
2025-05-09	14.32	14.09	-0.16	-1.12%	14.06	14.34	11875	1678	0.87%
2025-05-08	14.01	14.25	0.12	0.85%	13.98	14.35	18370	2618	1.34%
2025-05-07	14.25	14.13	0.10	0.71%	13.99	14.29	15408	2178	1.13%
2025-05-06	13.80	14.03	0.41	3.01%	13.74	14.04	21298	2966	1.56%
2025-04-30	13.74	13.62	0.01	0.07%	13.52	13.76	16224	2216	1.19%
2025-04-29	13.46	13.61	0.15	1.11%	13.36	13.77	10949	1490	0.80%
2025-04-28	13.51	13.46	-0.03	-0.22%	13.33	13.55	13336	1792	0.98%
2025-04-25	13.60	13.49	-0.04	-0.30%	13.40	13.63	12717	1719	0.93%
2025-04-24	13.86	13.53	-0.14	-1.02%	13.41	13.86	18262	2477	1.34%