金戈新材 (920083) - 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
2026-08-14	32.000	40.890	9.430	29.97%	31.650	40.890	88724	32716	23.33%
2026-08-13	32.900	31.460	-1.300	-3.97%	31.460	33.150	17303	5593	4.55%
2026-08-12	32.560	32.760	0.380	1.17%	32.110	33.140	15710	5117	4.13%
2026-08-11	33.560	32.380	-1.400	-4.14%	32.380	33.740	17977	5908	4.73%
2026-08-10	35.000	33.780	-1.060	-3.04%	33.140	35.000	27469	9246	7.22%
2026-08-07	33.970	34.840	0.680	1.99%	33.610	35.350	35889	12451	9.44%
2026-08-06	33.340	34.160	0.300	0.89%	33.110	35.900	33429	11558	8.79%
2026-08-05	31.700	33.860	1.360	4.18%	31.540	34.160	29078	9630	7.65%
2026-08-04	31.400	32.500	1.340	4.30%	31.230	32.680	21332	6846	5.61%
2026-08-03	30.000	31.160	0.460	1.50%	29.900	31.520	16603	5150	4.37%
2026-07-31	31.750	30.700	0.900	3.02%	30.600	32.870	32969	10451	8.67%
2026-07-30	33.300	29.800	-4.330	-12.69%	29.800	33.860	36099	11301	9.49%
2026-07-29	35.790	34.130	-2.550	-6.95%	33.880	36.900	33244	11492	8.74%
2026-07-28	35.150	36.680	0.610	1.69%	34.530	38.880	40526	15045	10.66%
2026-07-27	34.530	36.070	0.170	0.47%	33.910	36.180	33860	11839	8.91%
2026-07-24	34.000	35.900	1.620	4.73%	32.700	36.500	40935	14362	10.77%
2026-07-23	32.700	34.280	1.700	5.22%	32.100	37.800	40282	14182	10.59%
2026-07-22	33.000	32.580	-1.150	-3.41%	32.510	34.330	21631	7218	5.69%
2026-07-21	30.840	33.730	2.800	9.05%	30.050	33.900	34401	11115	17.12%
2026-07-20	33.560	30.930	-2.820	-8.36%	30.110	34.380	33403	10757	16.63%
2026-07-17	34.850	33.750	-1.550	-4.39%	33.660	36.780	27863	9867	13.87%
2026-07-16	33.640	35.300	0.820	2.38%	33.010	36.030	31160	10961	15.51%
2026-07-15	38.010	34.480	-4.070	-10.56%	34.480	38.450	32906	11880	16.38%
2026-07-14	37.560	38.550	0.690	1.82%	35.500	39.500	34740	12961	17.29%
2026-07-13	36.020	37.860	0.330	0.88%	35.700	38.560	36534	13558	18.19%
2026-07-10	40.640	37.530	-3.120	-7.68%	37.500	40.840	41807	16374	20.81%
2026-07-09	39.900	40.650	0.550	1.37%	38.580	41.030	36948	14819	18.39%
2026-07-08	43.000	40.100	-3.200	-7.39%	39.900	44.400	38540	15823	19.18%
2026-07-07	49.020	43.300	-6.960	-13.85%	43.210	49.700	50701	23374	25.24%
2026-07-06	46.280	50.260	2.760	5.81%	46.150	50.280	52815	25615	26.29%
2026-07-03	46.010	47.500	1.910	4.19%	46.010	49.630	47301	22652	23.55%
2026-07-02	45.790	45.590	-1.490	-3.16%	44.330	48.270	42396	19675	21.10%
2026-07-01	49.280	47.080	-3.520	-6.96%	46.610	50.500	56491	27297	28.12%
2026-06-30	49.440	50.600	1.480	3.01%	47.000	50.830	53631	26495	26.70%
2026-06-29	56.000	49.120	-9.330	-15.96%	48.720	56.600	73786	38227	36.73%
2026-06-26	56.590	58.450	1.050	1.83%	52.900	61.000	82529	46809	41.08%
2026-06-25	64.330	57.400	-8.510	-12.91%	56.960	66.230	97638	58952	48.60%
2026-06-24	73.000	65.910	-8.970	-11.98%	65.670	74.500	91140	62815	45.37%
2026-06-23	68.010	74.880	3.880	5.46%	65.000	76.760	99418	71193	49.49%
2026-06-22	76.180	71.000	-2.000	-2.74%	63.120	79.200	116765	82149	58.12%
2026-06-18	58.830	73.000	13.000	21.67%	57.030	74.440	118257	77904	58.87%
2026-06-17	55.090	60.000	8.810	17.21%	51.880	66.210	155877	90654	77.59%
2026-06-16	41.210	51.190	11.810	29.99%	41.210	51.190	96591	45416	48.08%
2026-06-15	38.930	39.380	-0.420	-1.06%	36.360	40.880	82559	31797	-
2026-06-12	46.800	39.800	-11.710	-22.73%	38.000	46.920	137763	58956	-
2026-06-11	53.160	51.510	41.860	433.78%	47.700	60.000	193189	102089	-