固德威(688390)股票行情
固德威(688390)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 |
|---|
| 2025-12-12 | 51.76 | 52.02 | 0.27 | 0.52% | 51.51 | 52.48 | 61305 | 31822.62 | 2.52% | 2.00 |
| 2025-12-11 | 52.64 | 51.75 | -0.45 | -0.86% | 51.61 | 53.08 | 41413 | 21668.58 | 1.70% | 0.00 |
| 2025-12-10 | 52.95 | 52.20 | -0.61 | -1.16% | 51.38 | 53.13 | 47631 | 24744.37 | 1.96% | 2.00 |
| 2025-12-09 | 53.66 | 52.81 | -0.90 | -1.68% | 52.70 | 54.18 | 57764 | 30725.88 | 2.38% | 2.00 |
| 2025-12-08 | 53.36 | 53.71 | 0.61 | 1.15% | 52.92 | 54.21 | 50877 | 27320.34 | 2.09% | 0.00 |
| 2025-12-05 | 52.87 | 53.10 | 0.57 | 1.09% | 51.92 | 53.33 | 37109 | 19626.64 | 1.53% | 0.00 |
| 2025-12-04 | 52.91 | 52.53 | -0.45 | -0.85% | 51.70 | 53.03 | 34556 | 18061.21 | 1.42% | 0.00 |
| 2025-12-03 | 52.58 | 52.98 | 0.57 | 1.09% | 51.81 | 53.40 | 45798 | 24109.29 | 1.88% | 0.00 |
| 2025-12-02 | 53.09 | 52.41 | -0.78 | -1.47% | 52.28 | 53.20 | 37616 | 19764.96 | 1.55% | 0.00 |
| 2025-12-01 | 54.02 | 53.19 | -0.59 | -1.10% | 52.76 | 54.18 | 55622 | 29635.80 | 2.29% | 0.00 |
| 2025-11-28 | 53.32 | 53.78 | 0.51 | 0.96% | 53.05 | 54.25 | 43226 | 23270.94 | 1.78% | 34.23 |
| 2025-11-27 | 53.37 | 53.27 | -0.12 | -0.22% | 53.18 | 54.82 | 49073 | 26492.29 | 2.02% | 29.01 |
| 2025-11-26 | 53.53 | 53.39 | -0.26 | -0.48% | 52.93 | 54.72 | 50345 | 27054.43 | 2.07% | 2.00 |
| 2025-11-25 | 54.12 | 53.65 | 0.07 | 0.13% | 53.35 | 55.00 | 54316 | 29393.17 | 2.24% | 0.00 |
| 2025-11-24 | 53.55 | 53.58 | 0.58 | 1.09% | 52.20 | 54.32 | 58081 | 31100.75 | 2.39% | 2.00 |
| 2025-11-21 | 56.00 | 53.00 | -4.27 | -7.46% | 53.00 | 56.95 | 80818 | 43917.76 | 3.33% | 0.00 |
| 2025-11-20 | 59.20 | 57.27 | -1.09 | -1.87% | 57.12 | 59.50 | 64013 | 37365.50 | 2.63% | 0.00 |
| 2025-11-19 | 60.63 | 58.36 | -2.54 | -4.17% | 57.89 | 61.70 | 83816 | 49333.39 | 3.45% | 4.00 |
| 2025-11-18 | 63.00 | 60.90 | -2.10 | -3.33% | 60.15 | 63.42 | 95113 | 58012.91 | 3.91% | 0.00 |
| 2025-11-17 | 63.98 | 63.00 | -1.31 | -2.04% | 62.05 | 64.87 | 108817 | 68534.35 | 4.48% | 0.00 |
| 2025-11-14 | 62.98 | 64.31 | 0.05 | 0.08% | 62.88 | 67.18 | 147141 | 96266.59 | 6.06% | 4.83 |
| 2025-11-13 | 61.99 | 64.26 | 3.07 | 5.02% | 61.37 | 65.75 | 144050 | 92096.41 | 5.93% | 3.00 |
| 2025-11-12 | 64.30 | 61.19 | -4.01 | -6.15% | 60.11 | 64.39 | 143288 | 88228.56 | 5.90% | 0.90 |
| 2025-11-11 | 63.79 | 65.20 | 2.03 | 3.21% | 63.79 | 67.39 | 159782 | 104947.56 | 6.58% | 3.00 |
| 2025-11-10 | 65.01 | 63.17 | -0.38 | -0.60% | 62.82 | 66.32 | 151223 | 97510.49 | 6.22% | 0.00 |
| 2025-11-07 | 62.38 | 63.55 | 0.55 | 0.87% | 61.50 | 64.61 | 123501 | 78482.80 | 5.08% | 0.00 |
| 2025-11-06 | 63.06 | 63.00 | 0.16 | 0.25% | 62.21 | 65.13 | 130633 | 82993.09 | 5.38% | 3.00 |
| 2025-11-05 | 59.21 | 62.84 | 2.34 | 3.87% | 59.21 | 64.00 | 131533 | 81378.66 | 5.41% | 8.00 |
| 2025-11-04 | 62.07 | 60.50 | -1.46 | -2.36% | 59.99 | 62.99 | 85648 | 52372.63 | 3.52% | 0.00 |
| 2025-11-03 | 61.50 | 61.96 | 1.13 | 1.86% | 59.30 | 62.29 | 131260 | 80022.46 | 5.40% | 0.00 |
| 2025-10-31 | 62.50 | 60.83 | -1.04 | -1.68% | 60.60 | 64.18 | 162586 | 101590.86 | 6.69% | 0.00 |
| 2025-10-30 | 61.20 | 61.87 | 2.67 | 4.51% | 60.38 | 66.11 | 225587 | 143264.11 | 9.28% | 4.00 |
| 2025-10-29 | 53.88 | 59.20 | 5.55 | 10.34% | 53.30 | 59.68 | 135225 | 76633.01 | 5.57% | 23.39 |
| 2025-10-28 | 55.01 | 53.65 | -1.74 | -3.14% | 53.15 | 55.51 | 62037 | 33569.99 | 2.56% | 0.00 |
| 2025-10-27 | 55.90 | 55.39 | -0.37 | -0.66% | 54.20 | 56.98 | 63006 | 34818.00 | 2.60% | 0.00 |
| 2025-10-24 | 53.25 | 55.76 | 2.60 | 4.89% | 53.25 | 57.17 | 96927 | 53922.45 | 3.99% | 0.00 |
| 2025-10-23 | 52.07 | 53.16 | 0.90 | 1.72% | 50.81 | 53.27 | 58369 | 30369.18 | 2.40% | 2.00 |
| 2025-10-22 | 53.53 | 52.26 | -1.64 | -3.04% | 52.20 | 53.89 | 50654 | 26682.96 | 2.09% | 10.00 |
| 2025-10-21 | 53.76 | 53.90 | 0.05 | 0.09% | 53.67 | 54.82 | 39473 | 21386.68 | 1.63% | 0.00 |
| 2025-10-20 | 54.55 | 53.85 | 0.34 | 0.64% | 53.24 | 54.77 | 45866 | 24785.28 | 1.89% | 0.00 |
| 2025-10-17 | 58.21 | 53.51 | -5.26 | -8.95% | 53.50 | 58.88 | 97381 | 53929.01 | 4.01% | 0.05 |
| 2025-10-16 | 59.00 | 58.77 | -0.43 | -0.73% | 58.50 | 59.96 | 46778 | 27662.66 | 1.93% | 0.00 |
| 2025-10-15 | 58.95 | 59.20 | 0.70 | 1.20% | 56.66 | 60.10 | 65996 | 38674.86 | 2.72% | 0.00 |
| 2025-10-14 | 59.28 | 58.50 | -0.66 | -1.12% | 58.30 | 62.40 | 71165 | 43115.50 | 2.93% | 0.00 |
| 2025-10-13 | 56.72 | 59.16 | -1.84 | -3.02% | 56.72 | 60.00 | 64519 | 37910.56 | 2.66% | 0.00 |
| 2025-10-10 | 63.49 | 61.00 | -2.65 | -4.16% | 60.55 | 64.24 | 88087 | 54319.28 | 3.63% | 0.00 |
| 2025-10-09 | 63.28 | 63.65 | -1.04 | -1.61% | 61.70 | 64.80 | 117919 | 74318.84 | 4.86% | 2.00 |
| 2025-09-30 | 56.80 | 64.69 | 7.28 | 12.68% | 56.52 | 64.99 | 178362 | 109364.67 | 7.35% | 0.00 |
| 2025-09-29 | 56.82 | 57.41 | 1.28 | 2.28% | 56.37 | 59.12 | 110055 | 63549.57 | 4.53% | 0.00 |
| 2025-09-26 | 55.65 | 56.13 | 0.25 | 0.45% | 55.50 | 57.70 | 83437 | 47344.82 | 3.44% | 7.00 |
| 2025-09-25 | 55.89 | 55.88 | -0.37 | -0.66% | 55.20 | 56.65 | 80357 | 44999.47 | 3.31% | 0.00 |
| 2025-09-24 | 54.09 | 56.25 | 1.47 | 2.68% | 54.01 | 56.54 | 95037 | 52986.73 | 3.91% | 0.00 |
| 2025-09-23 | 53.63 | 54.78 | 1.00 | 1.86% | 52.50 | 55.29 | 83446 | 45077.18 | 3.44% | 0.00 |
| 2025-09-22 | 53.75 | 53.78 | 0.03 | 0.06% | 52.68 | 54.38 | 61229 | 32702.74 | 2.52% | 0.00 |
| 2025-09-19 | 54.20 | 53.75 | 0.01 | 0.02% | 53.75 | 56.72 | 92986 | 51167.68 | 3.83% | 0.00 |
| 2025-09-18 | 54.50 | 53.74 | -0.99 | -1.81% | 52.81 | 55.54 | 89021 | 48265.05 | 3.67% | 2.00 |
| 2025-09-17 | 54.28 | 54.73 | 0.05 | 0.09% | 53.67 | 55.77 | 60160 | 32919.04 | 2.48% | 0.00 |
| 2025-09-16 | 54.10 | 54.68 | 0.01 | 0.02% | 52.90 | 55.20 | 81757 | 44060.82 | 3.37% | 0.00 |
| 2025-09-15 | 55.90 | 54.67 | -0.69 | -1.25% | 54.52 | 57.80 | 84853 | 47923.71 | 3.50% | 2.00 |
| 2025-09-12 | 55.00 | 55.36 | -0.02 | -0.04% | 54.61 | 57.27 | 81286 | 45529.20 | 3.35% | 0.00 |
| 2025-09-11 | 54.08 | 55.38 | 0.77 | 1.41% | 53.13 | 55.70 | 79377 | 43576.88 | 3.27% | 0.00 |
| 2025-09-10 | 54.40 | 54.61 | -0.64 | -1.16% | 53.50 | 55.25 | 80397 | 43721.89 | 3.31% | 0.00 |
| 2025-09-09 | 56.60 | 55.25 | -2.35 | -4.08% | 55.00 | 58.21 | 113181 | 63576.75 | 4.67% | 0.00 |
| 2025-09-08 | 60.00 | 57.60 | -0.90 | -1.54% | 56.00 | 60.36 | 165850 | 95341.32 | 6.84% | 0.00 |
| 2025-09-05 | 52.34 | 58.50 | 6.15 | 11.75% | 52.00 | 59.20 | 200777 | 113608.34 | 8.28% | 0.00 |
| 2025-09-04 | 53.43 | 52.35 | -1.02 | -1.91% | 51.71 | 56.54 | 193447 | 105099.22 | 7.97% | 2.00 |
| 2025-09-03 | 49.90 | 53.37 | 3.08 | 6.12% | 49.90 | 54.78 | 188132 | 98668.02 | 7.76% | 0.00 |
| 2025-09-02 | 51.57 | 50.29 | -1.57 | -3.03% | 49.76 | 52.82 | 87753 | 44892.36 | 3.62% | 0.00 |
| 2025-09-01 | 50.37 | 51.86 | 1.76 | 3.51% | 49.36 | 52.82 | 139125 | 71162.45 | 5.74% | 0.00 |
| 2025-08-29 | 49.31 | 50.10 | -0.16 | -0.32% | 47.80 | 51.10 | 158209 | 78324.23 | 6.52% | 0.00 |
| 2025-08-28 | 47.81 | 50.26 | 2.74 | 5.77% | 47.56 | 50.92 | 154795 | 76947.27 | 6.38% | 0.00 |
| 2025-08-27 | 48.73 | 47.52 | -1.16 | -2.38% | 47.45 | 49.68 | 79179 | 38632.55 | 3.26% | 0.00 |
| 2025-08-26 | 49.22 | 48.68 | -0.72 | -1.46% | 48.68 | 50.33 | 80466 | 39756.27 | 3.32% | 0.00 |
| 2025-08-25 | 49.25 | 49.40 | 0.57 | 1.17% | 48.57 | 49.97 | 96558 | 47504.43 | 3.98% | 0.00 |
| 2025-08-22 | 47.68 | 48.83 | 1.15 | 2.41% | 47.38 | 49.77 | 102481 | 49972.47 | 4.22% | 0.00 |
| 2025-08-21 | 48.06 | 47.68 | -0.81 | -1.67% | 47.40 | 49.17 | 70468 | 33969.73 | 2.90% | 0.00 |
| 2025-08-20 | 48.90 | 48.49 | 0.04 | 0.08% | 47.40 | 49.33 | 87189 | 41997.29 | 3.59% | 0.00 |
| 2025-08-19 | 49.34 | 48.45 | -0.88 | -1.78% | 48.26 | 49.52 | 83626 | 40772.23 | 3.45% | 10.00 |
| 2025-08-18 | 50.30 | 49.33 | -0.67 | -1.34% | 48.36 | 50.80 | 145973 | 72410.05 | 6.02% | 10.00 |
| 2025-08-15 | 50.10 | 50.00 | 0.40 | 0.81% | 49.27 | 51.00 | 123463 | 61802.98 | 5.09% | 0.00 |
上证大盘股票行情在线 K线走势图
固德威(688390)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
