金杯电工(002533)股票行情
金杯电工(002533)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 10.08 | 11.06 | 1.01 | 10.05% | 10.07 | 11.06 | 988536 | 107252.12 | 15.50% |
| 2025-07-31 | 10.31 | 10.05 | -0.29 | -2.80% | 10.03 | 10.34 | 207187 | 21028.77 | 3.25% |
| 2025-07-30 | 10.32 | 10.34 | 0.18 | 1.77% | 10.24 | 10.55 | 320346 | 33189.92 | 5.02% |
| 2025-07-29 | 10.17 | 10.16 | 0.00 | 0.00% | 10.02 | 10.18 | 132442 | 13351.20 | 2.08% |
| 2025-07-28 | 10.18 | 10.16 | -0.01 | -0.10% | 10.11 | 10.22 | 103577 | 10522.97 | 1.62% |
| 2025-07-25 | 10.31 | 10.17 | -0.14 | -1.36% | 10.14 | 10.32 | 139227 | 14215.93 | 2.18% |
| 2025-07-24 | 10.29 | 10.31 | 0.01 | 0.10% | 10.25 | 10.38 | 160845 | 16578.78 | 2.52% |
| 2025-07-23 | 10.51 | 10.30 | -0.08 | -0.77% | 10.30 | 10.64 | 322704 | 33814.28 | 5.06% |
| 2025-07-22 | 10.32 | 10.38 | 0.08 | 0.78% | 10.20 | 10.38 | 226668 | 23341.44 | 3.55% |
| 2025-07-21 | 10.05 | 10.30 | 0.32 | 3.21% | 10.05 | 10.33 | 294990 | 30157.35 | 4.63% |
| 2025-07-18 | 10.02 | 9.98 | -0.02 | -0.20% | 9.94 | 10.04 | 93139 | 9279.79 | 1.46% |
| 2025-07-17 | 9.99 | 10.00 | 0.02 | 0.20% | 9.93 | 10.03 | 78701 | 7844.81 | 1.23% |
| 2025-07-16 | 9.98 | 9.98 | 0.02 | 0.20% | 9.94 | 10.03 | 102455 | 10222.14 | 1.61% |
| 2025-07-15 | 10.02 | 9.96 | -0.01 | -0.10% | 9.91 | 10.07 | 122124 | 12192.83 | 1.92% |
| 2025-07-14 | 9.90 | 9.97 | 0.09 | 0.91% | 9.89 | 10.04 | 127354 | 12712.45 | 2.00% |
| 2025-07-11 | 9.92 | 9.88 | -0.04 | -0.40% | 9.87 | 9.96 | 110228 | 10930.45 | 1.73% |
| 2025-07-10 | 9.88 | 9.92 | 0.00 | 0.00% | 9.85 | 9.94 | 113563 | 11221.83 | 1.78% |
| 2025-07-09 | 9.98 | 9.92 | -0.05 | -0.50% | 9.90 | 10.09 | 166645 | 16666.64 | 2.61% |
| 2025-07-08 | 10.04 | 9.97 | -0.04 | -0.40% | 9.91 | 10.07 | 151427 | 15084.42 | 2.37% |
| 2025-07-07 | 9.82 | 10.01 | 0.20 | 2.04% | 9.79 | 10.01 | 147411 | 14601.39 | 2.31% |
| 2025-07-04 | 9.86 | 9.81 | -0.08 | -0.81% | 9.78 | 9.91 | 93088 | 9152.53 | 1.46% |
| 2025-07-03 | 9.83 | 9.89 | 0.02 | 0.20% | 9.80 | 9.89 | 90187 | 8890.52 | 1.41% |
| 2025-07-02 | 9.76 | 9.87 | 0.10 | 1.02% | 9.74 | 9.90 | 147075 | 14481.65 | 2.31% |
| 2025-07-01 | 9.75 | 9.77 | 0.03 | 0.31% | 9.71 | 9.80 | 92260 | 8998.46 | 1.45% |
| 2025-06-30 | 9.70 | 9.74 | 0.02 | 0.21% | 9.70 | 9.76 | 102977 | 10015.78 | 1.61% |
| 2025-06-27 | 9.64 | 9.72 | 0.09 | 0.93% | 9.62 | 9.76 | 99343 | 9632.81 | 1.56% |
| 2025-06-26 | 9.70 | 9.63 | -0.09 | -0.93% | 9.60 | 9.72 | 98123 | 9465.85 | 1.54% |
| 2025-06-25 | 9.68 | 9.72 | 0.05 | 0.52% | 9.60 | 9.73 | 107250 | 10364.35 | 1.68% |
| 2025-06-24 | 9.46 | 9.67 | 0.23 | 2.44% | 9.46 | 9.67 | 99365 | 9549.57 | 1.56% |
| 2025-06-23 | 9.31 | 9.44 | 0.09 | 0.96% | 9.25 | 9.45 | 80614 | 7546.74 | 1.26% |
| 2025-06-20 | 9.48 | 9.35 | -0.11 | -1.16% | 9.35 | 9.51 | 85534 | 8063.44 | 1.34% |
| 2025-06-19 | 9.67 | 9.46 | -0.24 | -2.47% | 9.42 | 9.70 | 145026 | 13821.13 | 2.27% |
| 2025-06-18 | 9.71 | 9.70 | -0.05 | -0.51% | 9.64 | 9.77 | 90815 | 8790.07 | 1.42% |
| 2025-06-17 | 9.82 | 9.75 | -0.08 | -0.81% | 9.70 | 9.83 | 110601 | 10775.36 | 1.73% |
| 2025-06-16 | 9.81 | 9.83 | 0.01 | 0.10% | 9.78 | 9.88 | 95715 | 9400.01 | 1.50% |
| 2025-06-13 | 10.00 | 9.82 | -0.19 | -1.90% | 9.82 | 10.01 | 155143 | 15357.85 | 2.43% |
| 2025-06-12 | 10.05 | 10.01 | -0.02 | -0.20% | 9.97 | 10.08 | 101956 | 10219.49 | 1.60% |
| 2025-06-11 | 9.98 | 10.03 | 0.08 | 0.80% | 9.98 | 10.11 | 128120 | 12887.73 | 2.01% |
| 2025-06-10 | 10.10 | 9.95 | -0.15 | -1.49% | 9.90 | 10.20 | 187675 | 18838.52 | 2.94% |
| 2025-06-09 | 10.09 | 10.10 | 0.05 | 0.50% | 10.05 | 10.13 | 119943 | 12096.89 | 1.88% |
| 2025-06-06 | 10.16 | 10.05 | -0.11 | -1.08% | 10.02 | 10.16 | 127703 | 12853.91 | 2.00% |
| 2025-06-05 | 10.14 | 10.16 | 0.05 | 0.49% | 10.10 | 10.18 | 141517 | 14348.31 | 2.22% |
| 2025-06-04 | 10.16 | 10.11 | 0.00 | 0.00% | 10.09 | 10.27 | 168156 | 17080.48 | 2.64% |
| 2025-06-03 | 10.13 | 10.11 | -0.09 | -0.88% | 10.06 | 10.18 | 214219 | 21640.90 | 3.36% |
| 2025-05-30 | 10.52 | 10.20 | -0.49 | -4.58% | 10.18 | 10.56 | 296678 | 30547.33 | 4.65% |
| 2025-05-29 | 10.63 | 10.69 | 0.04 | 0.38% | 10.45 | 10.85 | 396682 | 42310.27 | 6.22% |
| 2025-05-28 | 10.29 | 10.65 | 0.36 | 3.50% | 10.12 | 10.77 | 494098 | 51911.20 | 7.75% |
| 2025-05-27 | 10.34 | 10.29 | -0.05 | -0.48% | 10.14 | 10.44 | 345956 | 35519.00 | 5.43% |
| 2025-05-26 | 9.81 | 10.34 | 0.70 | 7.26% | 9.77 | 10.39 | 551609 | 55840.47 | 8.65% |
| 2025-05-23 | 9.57 | 9.64 | 0.07 | 0.73% | 9.50 | 9.83 | 209931 | 20408.25 | 3.29% |
| 2025-05-22 | 9.75 | 9.57 | -0.18 | -1.85% | 9.56 | 9.85 | 178893 | 17322.22 | 2.81% |
| 2025-05-21 | 10.03 | 10.00 | 0.01 | 0.10% | 9.98 | 10.36 | 268095 | 27077.19 | 4.20% |
| 2025-05-20 | 9.95 | 9.99 | 0.04 | 0.40% | 9.88 | 10.01 | 110976 | 11053.13 | 1.74% |
| 2025-05-19 | 9.91 | 9.95 | 0.01 | 0.10% | 9.81 | 9.99 | 115108 | 11404.75 | 1.81% |
| 2025-05-16 | 9.78 | 9.94 | 0.15 | 1.53% | 9.76 | 10.05 | 176334 | 17572.27 | 2.77% |
| 2025-05-15 | 9.92 | 9.79 | -0.14 | -1.41% | 9.78 | 9.95 | 102946 | 10112.82 | 1.61% |
| 2025-05-14 | 9.95 | 9.93 | -0.05 | -0.50% | 9.84 | 9.98 | 119556 | 11851.30 | 1.87% |
| 2025-05-13 | 10.09 | 9.98 | 0.00 | 0.00% | 9.95 | 10.11 | 105414 | 10552.86 | 1.65% |
| 2025-05-12 | 9.97 | 9.98 | 0.11 | 1.11% | 9.90 | 10.02 | 121743 | 12122.05 | 1.91% |
| 2025-05-09 | 10.06 | 9.87 | -0.21 | -2.08% | 9.84 | 10.07 | 163842 | 16223.75 | 2.57% |
| 2025-05-08 | 9.89 | 10.08 | 0.19 | 1.92% | 9.85 | 10.13 | 208128 | 20901.50 | 3.26% |
| 2025-05-07 | 10.08 | 9.89 | -0.14 | -1.40% | 9.80 | 10.11 | 267467 | 26561.41 | 4.19% |
| 2025-05-06 | 9.81 | 10.03 | 0.30 | 3.08% | 9.80 | 10.05 | 212434 | 21177.62 | 3.33% |
| 2025-04-30 | 9.64 | 9.73 | 0.09 | 0.93% | 9.61 | 9.84 | 120431 | 11716.10 | 1.89% |
| 2025-04-29 | 9.61 | 9.64 | 0.06 | 0.63% | 9.59 | 9.77 | 123918 | 11984.51 | 1.94% |
| 2025-04-28 | 9.95 | 9.58 | -0.26 | -2.64% | 9.58 | 9.97 | 142294 | 13857.12 | 2.23% |
| 2025-04-25 | 9.85 | 9.84 | 0.00 | 0.00% | 9.80 | 9.92 | 102602 | 10116.95 | 1.61% |
| 2025-04-24 | 9.92 | 9.84 | -0.04 | -0.40% | 9.81 | 10.05 | 145153 | 14388.21 | 2.28% |
| 2025-04-23 | 9.76 | 9.88 | 0.14 | 1.44% | 9.76 | 9.97 | 153085 | 15125.81 | 2.40% |
| 2025-04-22 | 9.68 | 9.74 | 0.02 | 0.21% | 9.66 | 9.78 | 86033 | 8361.55 | 1.35% |
| 2025-04-21 | 9.58 | 9.72 | 0.16 | 1.67% | 9.51 | 9.75 | 116593 | 11237.23 | 1.83% |
| 2025-04-18 | 9.51 | 9.56 | 0.02 | 0.21% | 9.44 | 9.66 | 116877 | 11172.22 | 1.83% |
| 2025-04-17 | 9.44 | 9.54 | 0.09 | 0.95% | 9.39 | 9.63 | 133709 | 12771.17 | 2.10% |
| 2025-04-16 | 9.69 | 9.45 | -0.30 | -3.08% | 9.38 | 9.70 | 162193 | 15419.03 | 2.54% |
| 2025-04-15 | 9.85 | 9.75 | -0.13 | -1.32% | 9.67 | 9.89 | 130148 | 12664.88 | 2.04% |
| 2025-04-14 | 9.80 | 9.88 | 0.23 | 2.38% | 9.73 | 10.09 | 243289 | 24076.94 | 3.82% |
| 2025-04-11 | 9.92 | 9.65 | -0.27 | -2.72% | 9.63 | 9.92 | 328714 | 32046.67 | 5.16% |
| 2025-04-10 | 9.34 | 9.92 | 0.90 | 9.98% | 9.34 | 9.92 | 320097 | 31012.53 | 5.02% |
| 2025-04-09 | 8.60 | 9.02 | 0.14 | 1.58% | 8.27 | 9.15 | 248349 | 21729.39 | 3.89% |
| 2025-04-08 | 9.23 | 8.88 | -0.51 | -5.43% | 8.64 | 9.40 | 374977 | 33514.26 | 5.88% |
深证大盘股票行情在线 K线走势图
