金固股份(002488) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2022-08-18 | 8.28 | 8.38 | 8.20 | 8.30 | 0.06 | 0.73 | 124,374 | 10,328 | 2.18 | 1.24 |
| 2022-08-17 | 8.21 | 8.45 | 8.12 | 8.24 | 0.06 | 0.73 | 195,595 | 16,139 | 4.03 | 1.96 |
| 2022-08-16 | 7.89 | 8.24 | 7.75 | 8.18 | 0.34 | 4.34 | 327,310 | 26,156 | 6.25 | 3.27 |
| 2022-08-15 | 7.96 | 8.02 | 7.78 | 7.84 | -0.10 | -1.26 | 158,253 | 12,431 | 3.02 | 1.58 |
| 2022-08-12 | 8.03 | 8.09 | 7.92 | 7.94 | -0.07 | -0.87 | 98,656 | 7,869 | 2.12 | 0.99 |
| 2022-08-11 | 7.96 | 8.05 | 7.85 | 8.01 | 0.06 | 0.75 | 142,423 | 11,333 | 2.52 | 1.42 |
| 2022-08-10 | 8.02 | 8.10 | 7.86 | 7.95 | -0.03 | -0.38 | 127,496 | 10,123 | 3.01 | 1.28 |
| 2022-08-09 | 7.98 | 8.10 | 7.87 | 7.98 | -0.02 | -0.25 | 125,049 | 9,971 | 2.88 | 1.25 |
| 2022-08-08 | 7.80 | 8.08 | 7.65 | 8.00 | 0.22 | 2.83 | 163,871 | 13,037 | 5.53 | 1.64 |
| 2022-08-05 | 7.72 | 7.99 | 7.65 | 7.78 | 0.11 | 1.43 | 194,884 | 15,196 | 4.43 | 1.95 |
| 2022-08-04 | 7.74 | 7.81 | 7.45 | 7.67 | 0.00 | 0.00 | 222,852 | 16,937 | 4.69 | 2.23 |
| 2022-08-03 | 8.06 | 8.20 | 7.51 | 7.67 | -0.26 | -3.28 | 253,129 | 20,033 | 8.70 | 2.53 |
| 2022-08-02 | 8.21 | 8.23 | 7.81 | 7.93 | -0.37 | -4.46 | 257,651 | 20,578 | 5.06 | 2.58 |
| 2022-08-01 | 8.35 | 8.39 | 8.04 | 8.30 | -0.16 | -1.89 | 233,528 | 19,164 | 4.14 | 2.34 |
| 2022-07-29 | 8.24 | 8.53 | 8.20 | 8.46 | 0.22 | 2.67 | 250,977 | 21,086 | 4.00 | 2.51 |
| 2022-07-28 | 8.27 | 8.38 | 8.15 | 8.24 | -0.01 | -0.12 | 176,506 | 14,615 | 2.79 | 1.77 |
| 2022-07-27 | 8.05 | 8.38 | 8.02 | 8.25 | 0.17 | 2.10 | 187,685 | 15,468 | 4.46 | 1.88 |
| 2022-07-26 | 7.86 | 8.17 | 7.82 | 8.08 | 0.22 | 2.80 | 185,292 | 14,853 | 4.45 | 1.85 |
| 2022-07-25 | 8.23 | 8.28 | 7.83 | 7.86 | -0.43 | -5.19 | 255,272 | 20,363 | 5.43 | 2.55 |
| 2022-07-22 | 8.33 | 8.57 | 8.10 | 8.29 | -0.02 | -0.24 | 415,792 | 34,582 | 5.66 | 4.16 |
| 2022-07-21 | 7.89 | 8.70 | 7.84 | 8.31 | 0.40 | 5.06 | 695,637 | 58,890 | 10.87 | 6.96 |
| 2022-07-20 | 7.90 | 8.03 | 7.80 | 7.91 | 0.01 | 0.13 | 183,120 | 14,464 | 2.91 | 1.83 |
| 2022-07-19 | 7.84 | 8.19 | 7.79 | 7.90 | -0.08 | -1.00 | 276,203 | 22,010 | 5.01 | 2.76 |
| 2022-07-18 | 7.85 | 8.20 | 7.66 | 7.98 | 0.38 | 5.00 | 538,684 | 42,449 | 7.11 | 5.39 |
| 2022-07-15 | 7.06 | 7.77 | 7.00 | 7.60 | 0.47 | 6.59 | 570,773 | 42,352 | 10.80 | 5.71 |
| 2022-07-14 | 7.05 | 7.25 | 6.97 | 7.13 | 0.05 | 0.71 | 132,614 | 9,467 | 3.95 | 1.33 |
| 2022-07-13 | 7.00 | 7.10 | 6.91 | 7.08 | 0.02 | 0.28 | 127,700 | 8,992 | 2.69 | 1.28 |
| 2022-07-12 | 7.00 | 7.12 | 6.91 | 7.06 | 0.04 | 0.57 | 155,688 | 10,922 | 2.99 | 1.56 |
| 2022-07-11 | 7.30 | 7.31 | 6.97 | 7.02 | -0.30 | -4.10 | 167,715 | 11,855 | 4.64 | 1.68 |
| 2022-07-08 | 7.20 | 7.45 | 7.16 | 7.32 | 0.12 | 1.67 | 164,604 | 12,072 | 4.03 | 1.65 |
| 2022-07-07 | 7.10 | 7.26 | 7.04 | 7.20 | 0.08 | 1.12 | 151,455 | 10,864 | 3.09 | 1.52 |
| 2022-07-06 | 7.08 | 7.26 | 6.95 | 7.12 | 0.04 | 0.57 | 146,246 | 10,359 | 4.38 | 1.46 |
| 2022-07-05 | 7.15 | 7.17 | 6.98 | 7.08 | -0.03 | -0.42 | 193,141 | 13,688 | 2.67 | 1.93 |
| 2022-07-04 | 6.85 | 7.17 | 6.75 | 7.11 | 0.27 | 3.95 | 231,172 | 16,205 | 6.14 | 2.31 |
| 2022-07-01 | 6.98 | 7.04 | 6.75 | 6.84 | 0.11 | 1.63 | 164,428 | 11,305 | 4.31 | 1.64 |
进入关怀模式
