金博股份 (688598) - 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
2026-08-20	34.45	34.79	1.34	4.01%	33.18	36.55	214173	74480	10.52%
2026-08-19	36.13	33.45	-4.92	-12.82%	33.35	37.46	301136	105892	14.79%
2026-08-18	38.10	38.37	-0.13	-0.34%	37.60	39.50	249115	95467	12.24%
2026-08-17	36.84	38.50	1.48	4.00%	36.04	38.80	323161	121071	15.87%
2026-08-14	32.94	37.02	4.42	13.56%	32.71	37.88	276225	95607	13.57%
2026-08-13	32.01	32.60	0.65	2.03%	31.86	34.90	221579	74067	10.88%
2026-08-12	31.60	31.95	-0.20	-0.62%	31.45	32.94	188575	60566	9.26%
2026-08-11	30.68	32.15	1.16	3.74%	30.42	33.79	231860	74358	11.39%
2026-08-10	30.88	30.99	0.64	2.11%	29.38	31.46	191090	58204	9.39%
2026-08-07	29.54	30.35	1.39	4.80%	28.09	30.68	220588	65604	10.84%
2026-08-06	27.76	28.96	1.05	3.76%	27.38	29.18	155142	44219	7.62%
2026-08-05	26.12	27.91	1.71	6.53%	25.71	28.22	119669	32816	5.88%
2026-08-04	25.04	26.20	1.20	4.80%	24.88	26.50	101978	26401	5.01%
2026-08-03	25.08	25.00	-0.29	-1.15%	24.57	25.72	98762	24620	4.85%
2026-07-31	26.60	25.29	0.56	2.26%	25.25	27.21	118909	31173	5.84%
2026-07-30	26.45	24.73	-1.46	-5.57%	24.60	26.49	116230	29481	5.71%
2026-07-29	26.10	26.19	0.21	0.81%	24.78	26.80	111957	28614	5.50%
2026-07-28	28.00	25.98	-1.85	-6.65%	25.72	28.23	102754	27408	5.05%
2026-07-27	27.06	27.83	1.16	4.35%	26.22	27.92	102908	27938	5.06%
2026-07-24	27.46	26.67	-1.17	-4.20%	26.55	28.10	96889	26391	4.76%
2026-07-23	27.78	27.84	0.31	1.13%	27.40	29.22	131686	36946	6.47%
2026-07-22	28.45	27.53	-1.05	-3.67%	27.02	29.25	164542	46471	8.08%
2026-07-21	27.00	28.58	1.55	5.73%	24.00	28.65	210053	56343	10.32%
2026-07-20	32.20	27.03	-4.23	-13.53%	26.31	32.50	210007	60210	10.32%
2026-07-17	35.57	31.26	-4.06	-11.49%	30.61	35.69	180677	59472	8.88%
2026-07-16	37.40	35.32	-2.80	-7.35%	35.07	38.54	125977	46305	6.19%
2026-07-15	40.98	38.12	-2.42	-5.97%	38.02	41.70	126650	49819	6.22%
2026-07-14	40.50	40.54	0.68	1.71%	38.30	40.88	104684	41815	5.14%
2026-07-13	43.50	39.86	-4.64	-10.43%	39.77	44.29	143235	59439	7.04%
2026-07-10	45.00	44.50	-1.00	-2.20%	44.30	46.74	159338	72066	7.83%
2026-07-09	42.47	45.50	3.32	7.87%	42.40	45.59	206799	91731	10.16%
2026-07-08	43.66	42.18	-1.17	-2.70%	40.80	43.94	142471	60191	7.00%
2026-07-07	46.93	43.35	-4.16	-8.76%	42.92	47.93	209459	93394	10.29%
2026-07-06	48.84	47.51	-1.08	-2.22%	45.92	49.76	200604	95401	9.85%
2026-07-03	48.18	48.59	0.92	1.93%	45.70	50.86	219230	106048	10.77%
2026-07-02	49.00	47.67	-2.41	-4.81%	47.20	51.05	181811	88679	8.93%
2026-07-01	50.50	50.08	0.63	1.27%	48.38	52.50	242991	122409	11.94%
2026-06-30	48.23	49.45	0.74	1.52%	47.46	50.00	190069	92835	9.34%
2026-06-29	50.70	48.71	-2.02	-3.98%	47.72	54.81	251787	126817	12.37%
2026-06-26	54.08	50.73	-3.59	-6.61%	50.20	54.20	177262	91521	8.71%
2026-06-25	55.38	54.32	-2.50	-4.40%	52.58	57.44	240393	131109	11.81%
2026-06-24	55.64	56.82	-0.42	-0.73%	53.46	57.80	316492	175958	15.55%
2026-06-23	60.80	57.24	-4.80	-7.74%	55.55	61.28	281613	163804	13.83%
2026-06-22	64.41	62.04	2.29	3.83%	59.91	66.00	516843	324210	25.39%
2026-06-18	52.27	59.75	9.96	20.00%	52.27	59.75	305204	177474	14.99%
2026-06-17	40.00	49.79	8.30	20.00%	40.00	49.79	346790	156546	17.03%
2026-06-16	39.92	41.49	2.12	5.38%	39.20	41.49	246212	99563	12.09%
2026-06-15	34.50	39.37	5.47	16.14%	34.34	39.80	252623	93630	12.41%
2026-06-12	35.20	33.90	-0.69	-1.99%	33.90	38.55	260565	94589	12.80%
2026-06-11	32.53	34.59	1.88	5.75%	32.01	35.98	208742	71255	10.25%
2026-06-10	33.03	32.71	-1.06	-3.14%	32.01	33.19	103985	33825	5.11%
2026-06-09	32.60	33.77	1.81	5.66%	31.76	34.00	136562	45015	6.71%
2026-06-08	32.50	31.96	-2.32	-6.77%	31.35	33.60	126613	41003	6.22%
2026-06-05	33.20	34.28	0.28	0.82%	32.79	35.28	171420	59081	8.42%
2026-06-04	29.99	34.00	3.53	11.59%	29.99	34.43	186137	61305	9.14%
2026-06-03	30.60	30.47	-0.04	-0.13%	30.05	32.16	90771	28320	4.46%
2026-06-02	29.65	30.51	0.45	1.50%	29.51	31.33	93049	28394	4.57%
2026-06-01	31.13	30.06	-1.15	-3.68%	29.90	31.59	96897	29688	4.76%
2026-05-29	33.88	31.21	-2.68	-7.91%	30.98	34.70	134952	43463	6.63%
2026-05-28	32.68	33.89	1.08	3.29%	31.85	34.29	121490	40329	5.97%
2026-05-27	33.00	32.81	-0.70	-2.09%	32.70	33.96	93875	31166	4.61%
2026-05-26	34.13	33.51	-0.96	-2.79%	32.88	35.94	135142	46077	6.64%
2026-05-25	35.00	34.47	-0.15	-0.43%	33.50	35.67	115514	39692	5.67%
2026-05-22	35.37	34.62	-0.10	-0.29%	33.78	35.40	134016	46343	6.58%
2026-05-21	36.10	34.72	-1.52	-4.19%	34.72	37.50	168957	60552	8.30%
2026-05-20	36.07	36.24	-0.22	-0.60%	35.50	36.97	135910	48981	6.68%
2026-05-19	33.33	36.46	2.91	8.67%	33.15	36.60	188351	67177	9.25%
2026-05-18	32.18	33.55	1.45	4.52%	31.66	34.27	193208	63786	9.49%
2026-05-15	32.00	32.10	0.15	0.47%	31.90	33.25	196543	63835	9.65%
2026-05-14	30.99	31.95	1.15	3.73%	30.21	33.33	245492	78299	12.06%
2026-05-13	29.18	30.80	1.82	6.28%	28.60	31.06	177472	53190	8.72%