金达威(002626)股票行情
金达威(002626)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 | 19.74 | 19.83 | 0.05 | 0.25% | 19.70 | 20.13 | 71405 | 14231.27 | 1.17% |
| 2025-07-31 | 20.02 | 19.78 | -0.29 | -1.44% | 19.73 | 20.13 | 84979 | 16897.51 | 1.39% |
| 2025-07-30 | 20.11 | 20.07 | -0.08 | -0.40% | 19.94 | 20.45 | 101266 | 20409.82 | 1.66% |
| 2025-07-29 | 19.85 | 20.15 | 0.34 | 1.72% | 19.66 | 20.19 | 118996 | 23797.99 | 1.95% |
| 2025-07-28 | 19.62 | 19.81 | 0.16 | 0.81% | 19.62 | 20.16 | 77169 | 15367.80 | 1.27% |
| 2025-07-25 | 19.81 | 19.65 | -0.16 | -0.81% | 19.64 | 20.14 | 87051 | 17294.74 | 1.43% |
| 2025-07-24 | 19.41 | 19.81 | 0.31 | 1.59% | 19.41 | 19.83 | 81500 | 15985.97 | 1.34% |
| 2025-07-23 | 19.58 | 19.50 | -0.09 | -0.46% | 19.41 | 19.70 | 65259 | 12768.23 | 1.07% |
| 2025-07-22 | 19.73 | 19.59 | -0.12 | -0.61% | 19.48 | 19.95 | 95107 | 18690.58 | 1.56% |
| 2025-07-21 | 19.63 | 19.71 | 0.09 | 0.46% | 19.48 | 19.86 | 84887 | 16722.26 | 1.39% |
| 2025-07-18 | 19.71 | 19.62 | -0.06 | -0.30% | 19.43 | 19.80 | 102382 | 20083.92 | 1.68% |
| 2025-07-17 | 19.50 | 19.68 | 0.18 | 0.92% | 19.38 | 19.72 | 75399 | 14765.25 | 1.24% |
| 2025-07-16 | 19.45 | 19.50 | -0.05 | -0.26% | 19.28 | 19.73 | 96491 | 18780.09 | 1.58% |
| 2025-07-15 | 20.20 | 19.55 | -0.40 | -2.01% | 19.50 | 20.30 | 120492 | 23796.08 | 1.98% |
| 2025-07-14 | 19.79 | 19.95 | 0.14 | 0.71% | 19.70 | 20.06 | 70885 | 14100.56 | 1.16% |
| 2025-07-11 | 19.89 | 19.81 | -0.05 | -0.25% | 19.75 | 20.10 | 82126 | 16340.66 | 1.35% |
| 2025-07-10 | 20.04 | 19.86 | -0.24 | -1.19% | 19.80 | 20.14 | 84494 | 16848.81 | 1.39% |
| 2025-07-09 | 20.16 | 20.10 | -0.16 | -0.79% | 20.01 | 20.36 | 88009 | 17718.95 | 1.44% |
| 2025-07-08 | 20.39 | 20.26 | -0.06 | -0.30% | 20.12 | 20.50 | 105472 | 21379.51 | 1.73% |
| 2025-07-07 | 20.97 | 20.32 | -0.58 | -2.78% | 20.08 | 21.06 | 171281 | 35053.52 | 2.81% |
| 2025-07-04 | 20.63 | 20.90 | 0.28 | 1.36% | 20.52 | 21.15 | 157041 | 32675.86 | 2.58% |
| 2025-07-03 | 20.29 | 20.62 | 0.33 | 1.63% | 20.29 | 21.25 | 179020 | 37218.49 | 2.94% |
| 2025-07-02 | 20.55 | 20.29 | -0.44 | -2.12% | 20.25 | 20.65 | 103104 | 21031.08 | 1.69% |
| 2025-07-01 | 20.26 | 20.73 | 0.27 | 1.32% | 20.02 | 20.73 | 167645 | 34164.64 | 2.75% |
| 2025-06-30 | 20.65 | 20.46 | -0.11 | -0.53% | 20.00 | 20.65 | 211837 | 42873.90 | 3.47% |
| 2025-06-27 | 20.00 | 20.57 | 0.22 | 1.08% | 20.00 | 20.96 | 208262 | 42921.50 | 3.42% |
| 2025-06-26 | 20.77 | 20.35 | -0.06 | -0.29% | 20.30 | 21.07 | 317141 | 65646.26 | 5.20% |
| 2025-06-25 | 18.46 | 20.41 | 1.86 | 10.03% | 18.46 | 20.41 | 357067 | 70187.65 | 5.86% |
| 2025-06-24 | 18.48 | 18.55 | 0.28 | 1.53% | 18.39 | 19.05 | 174423 | 32545.91 | 2.86% |
| 2025-06-23 | 17.43 | 18.27 | 0.77 | 4.40% | 17.27 | 18.50 | 148903 | 26716.40 | 2.44% |
| 2025-06-20 | 17.37 | 17.50 | 0.13 | 0.75% | 17.34 | 17.60 | 58058 | 10164.30 | 0.95% |
| 2025-06-19 | 17.97 | 17.77 | -0.25 | -1.39% | 17.69 | 18.07 | 75013 | 13353.82 | 1.23% |
| 2025-06-18 | 18.11 | 18.02 | -0.14 | -0.77% | 17.87 | 18.13 | 59390 | 10679.48 | 0.97% |
| 2025-06-17 | 18.12 | 18.16 | 0.04 | 0.22% | 18.05 | 18.45 | 69213 | 12607.06 | 1.13% |
| 2025-06-16 | 18.03 | 18.12 | 0.05 | 0.28% | 17.94 | 18.17 | 67034 | 12109.36 | 1.10% |
| 2025-06-13 | 18.26 | 18.07 | -0.32 | -1.74% | 18.02 | 18.45 | 109914 | 19987.47 | 1.80% |
| 2025-06-12 | 18.40 | 18.39 | -0.12 | -0.65% | 18.21 | 18.57 | 134604 | 24731.88 | 2.21% |
| 2025-06-11 | 18.50 | 18.51 | 0.07 | 0.38% | 18.43 | 18.93 | 143479 | 26712.73 | 2.35% |
| 2025-06-10 | 18.48 | 18.44 | 0.17 | 0.93% | 18.21 | 19.05 | 238365 | 44330.82 | 3.91% |
| 2025-06-09 | 18.10 | 18.27 | 0.15 | 0.83% | 18.07 | 18.51 | 130854 | 23963.52 | 2.15% |
| 2025-06-06 | 18.10 | 18.12 | 0.03 | 0.17% | 17.83 | 18.54 | 107529 | 19551.52 | 1.76% |
| 2025-06-05 | 18.45 | 18.09 | -0.31 | -1.68% | 17.95 | 18.45 | 112356 | 20375.93 | 1.84% |
| 2025-06-04 | 18.15 | 18.40 | 0.27 | 1.49% | 18.00 | 18.45 | 124028 | 22677.05 | 2.03% |
| 2025-06-03 | 17.74 | 18.13 | 0.18 | 1.00% | 17.71 | 18.18 | 96742 | 17442.92 | 1.59% |
| 2025-05-30 | 18.10 | 17.95 | -0.20 | -1.10% | 17.90 | 18.37 | 101846 | 18430.04 | 1.67% |
| 2025-05-29 | 18.05 | 18.15 | 0.04 | 0.22% | 17.92 | 18.38 | 98322 | 17833.99 | 1.61% |
| 2025-05-28 | 18.26 | 18.11 | -0.21 | -1.15% | 17.92 | 18.29 | 106762 | 19295.13 | 1.75% |
| 2025-05-27 | 17.88 | 18.32 | 0.43 | 2.40% | 17.79 | 18.41 | 152119 | 27592.94 | 2.49% |
| 2025-05-26 | 18.11 | 17.89 | -0.37 | -2.03% | 17.66 | 18.27 | 161096 | 28801.91 | 2.64% |
| 2025-05-23 | 18.35 | 18.26 | 0.02 | 0.11% | 18.20 | 18.77 | 155776 | 28727.22 | 2.55% |
| 2025-05-22 | 18.58 | 18.24 | -0.48 | -2.56% | 18.24 | 18.84 | 206955 | 38206.33 | 3.39% |
| 2025-05-21 | 18.81 | 18.72 | -0.41 | -2.14% | 18.58 | 19.25 | 288901 | 54326.76 | 4.74% |
| 2025-05-20 | 18.76 | 19.13 | 0.37 | 1.97% | 18.60 | 20.18 | 523848 | 101727.72 | 8.59% |
| 2025-05-19 | 18.99 | 18.76 | -0.42 | -2.19% | 17.98 | 19.10 | 448825 | 83021.61 | 7.36% |
| 2025-05-16 | 19.57 | 19.18 | 0.69 | 3.73% | 18.81 | 20.22 | 736102 | 142377.19 | 12.07% |
| 2025-05-15 | 16.82 | 18.49 | 1.68 | 9.99% | 16.78 | 18.49 | 293776 | 52904.34 | 4.82% |
| 2025-05-14 | 16.72 | 16.81 | -0.05 | -0.30% | 16.59 | 16.90 | 60797 | 10190.84 | 1.00% |
| 2025-05-13 | 16.96 | 16.86 | 0.04 | 0.24% | 16.79 | 17.12 | 86770 | 14668.30 | 1.42% |
| 2025-05-12 | 17.21 | 16.82 | -0.29 | -1.69% | 16.58 | 17.30 | 135118 | 22669.98 | 2.22% |
| 2025-05-09 | 17.19 | 17.11 | -0.04 | -0.23% | 17.05 | 17.46 | 77626 | 13341.17 | 1.27% |
| 2025-05-08 | 17.01 | 17.15 | 0.02 | 0.12% | 16.90 | 17.22 | 106493 | 18195.94 | 1.75% |
| 2025-05-07 | 16.66 | 17.13 | 0.49 | 2.94% | 16.61 | 17.50 | 215948 | 37067.17 | 3.54% |
| 2025-05-06 | 15.99 | 16.64 | 0.78 | 4.92% | 15.91 | 16.77 | 160130 | 26154.83 | 2.63% |
| 2025-04-30 | 15.99 | 15.86 | -0.12 | -0.75% | 15.80 | 16.11 | 84249 | 13438.06 | 1.38% |
| 2025-04-29 | 15.70 | 15.98 | 0.45 | 2.90% | 15.66 | 16.13 | 125201 | 20006.45 | 2.05% |
| 2025-04-28 | 15.58 | 15.53 | -0.17 | -1.08% | 15.39 | 15.90 | 99639 | 15527.64 | 1.63% |
| 2025-04-25 | 15.68 | 15.70 | 0.00 | 0.00% | 15.56 | 16.06 | 112514 | 17804.40 | 1.84% |
| 2025-04-24 | 15.70 | 15.70 | 0.04 | 0.26% | 15.62 | 16.45 | 163130 | 25988.85 | 2.67% |
| 2025-04-23 | 15.85 | 15.66 | -0.26 | -1.63% | 15.61 | 15.98 | 134436 | 21175.91 | 2.20% |
| 2025-04-22 | 15.04 | 15.92 | 0.81 | 5.36% | 15.01 | 15.99 | 190542 | 29747.20 | 3.12% |
| 2025-04-21 | 14.83 | 15.11 | 0.19 | 1.27% | 14.78 | 15.16 | 57491 | 8662.10 | 0.94% |
| 2025-04-18 | 14.95 | 14.92 | -0.01 | -0.07% | 14.77 | 15.07 | 46626 | 6949.72 | 0.76% |
| 2025-04-17 | 14.62 | 14.93 | 0.11 | 0.74% | 14.62 | 15.03 | 47356 | 7056.68 | 0.78% |
| 2025-04-16 | 14.86 | 14.82 | -0.15 | -1.00% | 14.60 | 15.10 | 65596 | 9729.54 | 1.08% |
| 2025-04-15 | 14.87 | 14.97 | 0.01 | 0.07% | 14.70 | 15.15 | 64424 | 9624.73 | 1.06% |
| 2025-04-14 | 14.60 | 14.96 | 0.44 | 3.03% | 14.53 | 15.06 | 104012 | 15464.11 | 1.71% |
| 2025-04-11 | 14.89 | 14.52 | -0.37 | -2.48% | 14.41 | 14.95 | 130674 | 19093.30 | 2.14% |
| 2025-04-10 | 13.98 | 14.89 | 1.35 | 9.97% | 13.98 | 14.89 | 154817 | 22572.02 | 2.54% |
| 2025-04-09 | 13.16 | 13.54 | 0.08 | 0.59% | 12.65 | 13.54 | 109983 | 14406.60 | 1.80% |
| 2025-04-08 | 13.50 | 13.46 | -0.16 | -1.17% | 13.14 | 13.77 | 119686 | 16038.54 | 1.96% |
深证大盘股票行情在线 K线走势图
