金禄电子 (301282) - 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
2026-04-02	34.81	35.49	0.07	0.20%	34.77	36.26	138567	48952	11.78%
2026-04-01	35.20	35.42	0.92	2.67%	34.26	36.38	180024	63375	15.31%
2026-03-31	33.44	34.50	1.43	4.32%	33.06	35.32	178145	61250	15.15%
2026-03-30	32.33	33.07	0.06	0.18%	32.06	33.19	58097	18941	4.94%
2026-03-27	32.78	33.01	-0.40	-1.20%	32.30	33.53	72577	23921	6.17%
2026-03-26	33.50	33.41	-0.38	-1.12%	33.16	34.62	88293	29969	7.51%
2026-03-25	32.97	33.79	0.74	2.24%	32.97	34.49	103424	34904	8.80%
2026-03-24	31.69	33.05	2.26	7.34%	31.18	33.15	128580	41497	10.94%
2026-03-23	31.01	30.79	-2.14	-6.50%	30.59	32.36	115048	36100	9.78%
2026-03-20	35.49	32.93	-1.87	-5.37%	32.83	35.76	156878	53340	13.34%
2026-03-19	35.80	34.80	-1.74	-4.76%	34.26	36.07	182356	64002	15.51%
2026-03-18	33.08	36.54	3.54	10.73%	33.08	38.98	255575	92526	21.74%
2026-03-17	34.00	33.00	-1.38	-4.01%	32.94	34.26	113537	37914	9.66%
2026-03-16	32.36	34.38	1.86	5.72%	31.70	34.72	167807	56847	14.27%
2026-03-13	32.88	32.52	-0.38	-1.16%	32.23	33.17	79012	25789	6.72%
2026-03-12	34.03	32.90	-1.37	-4.00%	32.60	34.56	98788	32761	8.40%
2026-03-11	33.85	34.27	0.07	0.20%	33.85	35.32	173320	59753	14.74%
2026-03-10	31.01	34.20	3.49	11.36%	31.01	35.38	212633	71609	18.08%
2026-03-09	30.35	30.71	-0.34	-1.10%	29.73	30.82	60961	18451	5.18%
2026-03-06	29.60	31.05	1.54	5.22%	29.03	31.45	80105	24423	6.81%
2026-03-05	29.71	29.51	0.61	2.11%	29.20	30.31	60836	18174	5.17%
2026-03-04	28.55	28.90	-0.10	-0.34%	28.55	29.70	58701	17077	4.99%
2026-03-03	30.70	29.00	-1.53	-5.01%	28.88	30.99	74460	22220	6.33%
2026-03-02	31.00	30.53	-0.91	-2.89%	30.21	31.38	81767	25128	6.95%
2026-02-27	32.06	31.44	-1.24	-3.79%	31.26	32.28	100210	31632	8.52%
2026-02-26	30.54	32.68	1.98	6.45%	30.54	33.17	184600	59276	15.70%
2026-02-25	29.76	30.70	1.10	3.72%	29.36	30.77	95459	28755	11.99%
2026-02-24	28.98	29.60	0.98	3.42%	28.74	29.87	61031	18022	7.67%
2026-02-13	28.43	28.62	0.02	0.07%	28.43	29.08	31739	9154	3.99%
2026-02-12	28.37	28.60	0.22	0.78%	28.23	28.73	26512	7573	3.33%
2026-02-11	28.38	28.38	0.01	0.04%	28.31	28.96	29271	8374	3.68%
2026-02-10	28.17	28.37	0.20	0.71%	28.01	28.88	33619	9598	4.22%
2026-02-09	27.86	28.17	0.67	2.44%	27.80	28.23	24717	6942	3.10%
2026-02-06	27.41	27.50	-0.05	-0.18%	27.18	28.07	29120	8060	3.66%
2026-02-05	28.22	27.55	-0.56	-1.99%	27.44	28.29	30523	8471	3.83%
2026-02-04	28.33	28.11	-0.26	-0.92%	27.74	28.64	28044	7875	3.52%
2026-02-03	27.63	28.37	0.98	3.58%	27.59	28.46	39008	10980	4.90%
2026-02-02	28.01	27.39	-0.54	-1.93%	27.37	28.26	29422	8177	3.70%
2026-01-30	27.78	27.93	0.11	0.40%	27.10	28.15	43606	12081	5.48%
2026-01-29	28.92	27.82	-1.14	-3.94%	27.71	28.93	59429	16795	7.46%
2026-01-28	29.98	28.96	-1.06	-3.53%	28.89	30.36	52685	15418	6.62%
2026-01-27	29.75	30.02	0.27	0.91%	28.10	30.05	65447	19153	8.22%
2026-01-26	30.31	29.75	-0.72	-2.36%	29.51	30.47	49019	14664	6.16%
2026-01-23	30.50	30.47	-0.17	-0.55%	30.21	31.20	61571	18761	7.73%
2026-01-22	30.23	30.64	0.44	1.46%	30.11	30.79	63976	19510	8.04%
2026-01-21	28.80	30.20	1.30	4.50%	28.66	30.29	79850	23823	10.03%
2026-01-20	30.07	28.90	-1.31	-4.34%	28.58	30.25	73358	21488	9.21%
2026-01-19	29.86	30.21	0.10	0.33%	29.69	30.33	55224	16598	6.94%
2026-01-16	29.68	30.11	0.73	2.48%	29.39	30.34	66904	20021	8.40%
2026-01-15	29.60	29.38	-0.37	-1.24%	28.94	29.92	58018	16969	7.29%
2026-01-14	29.88	29.75	-0.13	-0.44%	29.35	30.53	93549	28023	11.75%
2026-01-13	31.99	29.88	-2.52	-7.78%	29.73	32.05	142974	43592	17.96%
2026-01-12	31.14	32.40	1.34	4.31%	30.15	32.78	174468	54870	21.91%
2026-01-09	29.69	31.06	1.47	4.97%	29.51	31.94	158924	49487	19.96%
2026-01-08	29.25	29.59	0.16	0.54%	29.21	29.92	73880	21879	9.28%
2026-01-07	29.50	29.43	-0.19	-0.64%	29.16	30.28	83265	24683	10.46%
2026-01-06	30.13	29.62	-0.75	-2.47%	29.10	30.35	105470	31130	13.25%
2026-01-05	28.87	30.37	1.31	4.51%	28.87	30.70	119023	35528	14.95%
2025-12-31	29.40	29.06	-0.03	-0.10%	28.96	29.90	56766	16603	7.13%
2025-12-30	29.50	29.09	-0.63	-2.12%	28.84	29.60	81013	23626	10.18%
2025-12-29	29.40	29.72	0.78	2.70%	28.80	29.98	131785	38985	16.55%
2025-12-26	29.08	28.94	-0.14	-0.48%	28.56	29.25	57676	16654	7.24%
2025-12-25	29.21	29.08	-0.24	-0.82%	28.73	29.28	57494	16667	7.22%
2025-12-24	28.64	29.32	0.56	1.95%	28.64	29.46	73221	21379	9.20%