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
2026-08-21	15.91	16.14	0.04	0.25%	15.80	16.31	22658	3649	1.66%
2026-08-20	15.83	16.10	0.49	3.14%	15.65	16.23	24378	3906	1.78%
2026-08-19	16.31	15.61	-0.89	-5.39%	15.53	16.45	34323	5483	2.51%
2026-08-18	17.49	16.50	-0.99	-5.66%	16.44	17.53	44784	7511	3.28%
2026-08-17	17.09	17.49	0.78	4.67%	16.87	18.44	70161	12419	5.14%
2026-08-14	17.11	16.71	0.16	0.97%	16.38	17.48	47291	7969	3.46%
2026-08-13	15.84	16.55	0.66	4.15%	15.84	17.68	69690	11750	5.10%
2026-08-12	15.74	15.89	0.07	0.44%	15.50	16.00	13352	2121	0.98%
2026-08-11	15.90	15.82	-0.10	-0.63%	15.66	16.01	22068	3498	1.62%
2026-08-10	15.70	15.92	0.34	2.18%	15.51	15.95	21553	3399	1.58%
2026-08-07	15.55	15.58	-0.06	-0.38%	15.32	15.69	34015	5273	2.49%
2026-08-06	15.69	15.64	-0.05	-0.32%	15.30	15.80	21362	3322	1.56%
2026-08-05	15.54	15.69	0.22	1.42%	15.48	15.79	32893	5143	2.41%
2026-08-04	15.36	15.47	0.18	1.18%	15.21	15.72	29252	4529	2.14%
2026-08-03	14.86	15.29	0.47	3.17%	14.77	15.31	21096	3179	1.54%
2026-07-31	14.54	14.82	0.39	2.70%	14.54	15.03	22402	3314	1.64%
2026-07-30	14.63	14.43	-0.25	-1.70%	14.22	14.89	26027	3799	1.91%
2026-07-29	14.54	14.68	0.18	1.24%	14.20	14.78	27041	3926	1.98%
2026-07-28	14.69	14.50	-0.34	-2.29%	14.41	15.08	22787	3358	1.67%
2026-07-27	14.62	14.84	0.22	1.50%	14.55	14.89	22286	3290	1.63%
2026-07-24	14.71	14.62	-0.33	-2.21%	14.17	14.76	23169	3356	1.70%
2026-07-23	13.91	14.95	1.04	7.48%	13.90	14.95	30734	4459	2.25%
2026-07-22	14.59	13.91	-0.48	-3.34%	13.72	14.59	21060	2959	1.54%
2026-07-21	14.52	14.39	-0.22	-1.51%	13.48	14.61	34572	4868	2.53%
2026-07-20	15.20	14.61	-0.35	-2.34%	14.30	15.53	29229	4361	2.14%
2026-07-17	15.73	14.96	-0.81	-5.14%	14.79	15.92	28873	4433	2.11%
2026-07-16	15.83	15.77	-0.22	-1.38%	15.56	16.08	21642	3424	1.58%
2026-07-15	15.85	15.99	0.32	2.04%	15.50	16.36	28765	4599	2.11%
2026-07-14	15.69	15.67	-0.02	-0.13%	15.00	15.87	27912	4311	2.04%
2026-07-13	16.88	15.69	-1.36	-7.98%	15.55	17.08	31452	5052	2.30%
2026-07-10	16.95	17.05	0.12	0.71%	16.80	17.55	22037	3787	1.61%
2026-07-09	16.62	16.93	0.17	1.01%	16.16	17.20	26616	4427	1.95%
2026-07-08	17.03	16.76	-0.27	-1.59%	16.48	17.15	22135	3693	1.62%
2026-07-07	17.46	17.03	-0.56	-3.18%	16.96	17.88	26493	4581	1.94%
2026-07-06	19.09	17.59	-1.49	-7.81%	17.53	19.10	44454	7997	3.25%
2026-07-03	18.33	19.08	0.88	4.84%	18.18	19.88	59596	11472	4.36%
2026-07-02	16.67	18.20	1.53	9.18%	16.53	19.32	74747	13513	5.47%
2026-07-01	17.61	16.67	-0.81	-4.63%	16.65	17.97	37274	6338	2.73%
2026-06-30	16.66	17.48	0.61	3.62%	16.66	17.70	34087	5901	2.50%
2026-06-29	15.81	16.87	0.81	5.04%	15.80	17.01	47920	7938	3.51%
2026-06-26	17.07	16.06	-1.12	-6.52%	15.99	17.35	48753	7974	3.57%
2026-06-25	17.76	17.18	-0.64	-3.59%	17.11	17.98	30037	5216	2.20%
2026-06-24	18.73	17.82	-0.71	-3.83%	17.42	18.76	37983	6770	2.78%
2026-06-23	18.85	18.53	-0.43	-2.27%	18.42	18.96	30468	5681	2.23%
2026-06-22	18.83	18.96	0.06	0.32%	18.40	19.50	48090	9069	3.52%
2026-06-18	18.89	18.90	-0.31	-1.61%	18.48	19.63	41144	7796	3.01%
2026-06-17	18.43	19.21	0.53	2.84%	18.32	19.80	53797	10225	3.94%
2026-06-16	18.20	18.68	0.53	2.92%	17.72	19.29	41784	7777	3.06%
2026-06-15	18.54	18.15	0.55	3.13%	17.91	18.54	26775	4860	1.96%
2026-06-12	17.58	17.60	0.07	0.40%	17.34	18.23	22785	4015	1.67%
2026-06-11	17.84	17.53	-0.61	-3.36%	17.21	18.30	29956	5249	2.19%
2026-06-10	18.59	18.14	-0.68	-3.61%	17.70	18.73	32532	5885	2.38%
2026-06-09	19.01	18.82	-0.04	-0.21%	18.70	19.22	23259	4399	1.70%
2026-06-08	19.34	18.86	-1.16	-5.79%	18.47	20.19	32431	6218	2.37%
2026-06-05	19.95	20.02	0.13	0.65%	19.25	20.49	23690	4712	1.73%
2026-06-04	20.44	20.37	-0.38	-1.83%	19.78	20.63	26700	5382	1.95%
2026-06-03	21.06	20.75	-0.31	-1.47%	20.22	21.18	37732	7790	2.76%
2026-06-02	22.32	21.06	-1.14	-5.14%	20.80	22.33	37049	7848	2.71%
2026-06-01	22.40	22.20	-0.47	-2.07%	21.99	23.30	32077	7262	2.35%
2026-05-29	23.00	22.67	-0.69	-2.95%	22.50	24.50	47219	11065	3.46%
2026-05-28	22.20	23.36	1.27	5.75%	21.92	23.49	49308	11317	3.61%
2026-05-27	22.80	22.09	-0.71	-3.11%	21.52	22.99	53348	11808	3.91%
2026-05-26	23.56	22.80	-1.03	-4.32%	22.53	23.81	33508	7679	2.45%
2026-05-25	23.34	23.83	0.40	1.71%	23.30	24.35	44704	10659	3.27%
2026-05-22	22.82	23.43	0.83	3.67%	22.51	23.58	40378	9391	2.96%
2026-05-21	24.55	22.60	-1.42	-5.91%	22.50	24.55	57121	13415	4.18%
2026-05-20	23.68	24.02	0.09	0.38%	23.28	24.46	38553	9193	2.82%
2026-05-19	23.20	23.93	0.85	3.68%	22.82	24.19	46566	10993	3.41%
2026-05-18	23.30	23.08	-0.25	-1.07%	22.72	23.67	36554	8430	2.68%
2026-05-15	23.66	23.33	-0.27	-1.14%	23.03	24.17	44560	10494	3.26%