金达威

002626
🏛️ 中国 →
20.14
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 31.42 31.65 31.22 31.33 2.6M
2021-12-30 31.24 31.69 30.87 31.45 4.2M
2021-12-29 31.62 32.07 31.14 31.14 5.0M
2021-12-28 32.06 33.55 31.81 32.01 9.4M
2021-12-27 30.74 32.23 30.50 31.95 8.7M
2021-12-24 30.41 30.75 30.05 30.52 3.0M
2021-12-23 31.00 31.11 30.35 30.42 3.2M
2021-12-22 30.00 31.09 29.91 30.93 5.0M
2021-12-21 29.88 30.08 29.72 30.00 1.8M
2021-12-20 29.83 30.30 29.74 29.88 2.1M
2021-12-17 30.40 30.40 29.93 29.96 2.5M
2021-12-16 30.19 30.59 29.94 30.40 2.9M
2021-12-15 30.78 30.78 30.10 30.18 3.7M
2021-12-14 30.74 30.99 30.55 30.73 2.1M
2021-12-13 30.96 31.24 30.76 30.86 2.7M
2021-12-10 31.12 31.42 30.83 30.90 2.9M
2021-12-09 30.50 31.59 30.50 31.30 4.7M
2021-12-08 30.35 30.72 30.25 30.59 2.5M
2021-12-07 30.25 30.58 29.86 30.50 3.0M
2021-12-06 31.22 31.38 30.11 30.12 5.2M
2021-12-03 31.81 31.81 31.17 31.22 3.6M
2021-12-02 31.65 32.22 31.55 31.68 2.7M
2021-12-01 31.95 32.02 31.48 31.65 3.2M
2021-11-30 31.71 32.27 31.48 32.06 3.9M
2021-11-29 32.07 32.48 31.61 31.73 3.9M
2021-11-26 32.80 33.09 32.12 32.27 6.2M
2021-11-25 31.53 33.32 31.52 33.03 10.8M
2021-11-24 31.50 31.79 31.29 31.52 3.0M
2021-11-23 31.90 31.95 31.26 31.53 3.1M
2021-11-22 31.67 31.94 31.11 31.87 3.9M
2021-11-19 31.50 32.00 31.16 31.37 3.9M
2021-11-18 32.20 32.30 31.62 31.71 4.8M
2021-11-17 31.91 32.97 31.70 32.38 7.5M
2021-11-16 32.41 33.60 31.54 31.63 11.6M
2021-11-15 30.12 31.80 30.12 31.80 8.7M
2021-11-12 30.10 30.18 29.75 30.12 2.8M
2021-11-11 29.45 30.21 29.30 30.11 4.2M
2021-11-10 28.94 29.62 28.79 29.41 3.2M
2021-11-09 28.89 29.20 28.63 28.94 2.1M
2021-11-08 29.20 29.40 28.64 28.89 3.1M
2021-11-05 30.00 30.10 29.44 29.50 2.5M
2021-11-04 29.24 30.22 29.06 29.92 3.7M
2021-11-03 29.22 29.63 29.15 29.16 2.1M
2021-11-02 29.58 30.10 29.12 29.13 3.1M
2021-11-01 29.00 29.55 28.25 29.45 4.2M
2021-10-29 30.74 30.80 30.06 30.41 2.8M
2021-10-28 30.20 30.75 29.30 30.68 4.1M
2021-10-27 31.04 31.07 30.10 30.26 3.6M
2021-10-26 30.74 31.28 30.53 30.99 3.1M
2021-10-25 31.69 31.69 30.48 30.74 5.0M
2021-10-22 31.45 31.78 31.41 31.52 2.0M
2021-10-21 31.90 31.90 31.48 31.52 1.8M
2021-10-20 31.98 32.11 31.35 31.65 3.2M
2021-10-19 31.84 32.40 31.76 32.10 2.5M
2021-10-18 32.69 32.69 31.85 31.96 3.6M
2021-10-15 33.40 33.40 32.68 32.83 3.2M
2021-10-14 33.18 33.98 33.02 33.21 4.3M
2021-10-13 33.17 33.70 32.78 33.37 4.9M
2021-10-12 32.36 33.81 32.06 33.19 6.0M
2021-10-11 32.66 33.36 32.31 32.57 3.3M
2021-10-08 31.81 33.08 31.33 32.65 4.8M
2021-09-30 30.91 31.58 30.91 31.40 2.0M
2021-09-29 31.80 32.19 30.91 30.92 4.3M
2021-09-28 32.98 32.98 31.75 32.05 5.1M
2021-09-27 33.36 34.30 32.89 33.03 7.7M
2021-09-24 31.70 34.18 31.59 33.19 10.2M
2021-09-23 31.27 32.19 31.22 31.69 2.7M
2021-09-22 31.10 32.05 31.10 31.27 2.4M
2021-09-17 31.73 31.85 31.11 31.59 3.3M
2021-09-16 31.17 32.46 30.99 31.73 5.5M
2021-09-15 31.44 31.44 30.90 31.07 3.3M
2021-09-14 32.16 32.69 31.55 31.62 4.3M
2021-09-13 32.25 32.66 31.93 32.16 3.5M
2021-09-10 32.36 32.59 31.85 32.25 3.5M
2021-09-09 32.45 32.77 32.22 32.37 3.7M
2021-09-08 32.11 32.97 31.95 32.59 4.9M
2021-09-07 32.22 32.31 31.77 32.11 4.1M
2021-09-06 31.70 32.47 31.62 32.38 3.8M
2021-09-03 31.66 32.19 31.21 31.71 3.3M
2021-09-02 31.72 32.42 31.29 31.86 5.6M
2021-09-01 30.72 31.29 30.35 30.95 4.3M
2021-08-31 31.00 31.44 30.07 30.72 4.5M
2021-08-30 32.49 32.49 31.00 31.08 7.6M
2021-08-27 33.20 33.64 32.77 32.80 4.9M
2021-08-26 34.43 34.43 32.50 33.49 7.8M
2021-08-25 35.20 36.27 34.75 35.46 6.7M
2021-08-24 33.56 35.46 33.33 35.03 7.3M
2021-08-23 32.40 33.55 32.07 33.30 5.2M
2021-08-20 33.55 33.75 32.15 32.39 6.2M
2021-08-19 33.92 34.67 33.81 33.83 2.8M
2021-08-18 34.10 34.31 32.90 33.96 4.7M
2021-08-17 35.50 35.58 34.00 34.22 5.6M
2021-08-16 34.69 35.95 34.63 35.55 6.1M
2021-08-13 34.29 35.37 34.20 34.82 4.9M
2021-08-12 34.88 35.32 34.35 34.38 5.1M
2021-08-11 35.40 35.50 35.00 35.10 4.1M
2021-08-10 35.34 35.80 34.84 35.65 6.6M
2021-08-09 34.60 35.70 34.36 35.32 4.9M
2021-08-06 34.85 34.85 33.90 34.59 4.5M
2021-08-05 35.19 36.13 34.70 34.83 5.4M
2021-08-04 36.00 36.00 35.31 35.46 4.1M
2021-08-03 35.45 36.29 35.13 35.60 6.0M
2021-08-02 34.37 36.06 34.05 35.45 6.5M
2021-07-30 34.83 34.83 34.05 34.37 5.8M
2021-07-29 35.67 36.10 34.86 35.05 4.4M
2021-07-28 34.98 35.45 33.35 35.25 6.1M
2021-07-27 36.26 36.49 34.99 34.99 4.3M
2021-07-26 37.17 37.21 35.58 35.90 6.0M
2021-07-23 38.00 38.21 36.88 36.92 8.4M
2021-07-22 38.20 38.85 37.77 38.06 6.1M
2021-07-21 39.21 39.89 38.40 38.46 6.8M
2021-07-20 38.36 39.18 38.32 39.03 4.0M
2021-07-19 39.50 40.10 38.73 38.80 5.2M
2021-07-16 39.99 40.23 39.53 39.57 4.4M
2021-07-15 40.82 40.95 39.80 40.20 4.1M
2021-07-14 40.79 41.60 40.28 40.84 4.9M
2021-07-13 40.83 41.36 40.38 40.85 3.9M
2021-07-12 40.28 41.12 39.81 41.04 5.9M
2021-07-09 39.94 40.77 39.40 40.55 5.0M
2021-07-08 40.79 40.79 39.30 40.02 6.7M
2021-07-07 40.89 41.39 40.11 40.76 5.4M
2021-07-06 42.84 42.92 39.97 40.70 9.8M
2021-07-05 43.92 44.33 42.25 42.72 7.5M
2021-07-02 46.15 46.49 43.99 44.08 8.0M
2021-07-01 44.80 47.04 44.38 46.19 8.7M
2021-06-30 45.56 45.91 44.44 44.70 5.2M
2021-06-29 46.20 46.54 45.45 45.70 4.3M
2021-06-28 45.01 46.62 44.97 46.35 7.0M
2021-06-25 43.67 45.40 43.60 45.18 7.4M
2021-06-24 44.10 44.26 43.03 43.43 4.7M
2021-06-23 44.92 44.99 43.30 43.91 6.3M
2021-06-22 45.35 45.45 44.28 44.73 5.4M
2021-06-21 44.57 46.39 44.18 45.30 6.7M
2021-06-18 45.23 45.84 44.15 44.70 5.2M
2021-06-17 44.12 46.12 44.01 45.71 6.5M
2021-06-16 45.90 46.25 43.90 43.95 6.4M
2021-06-15 45.01 47.00 45.01 45.94 7.6M
2021-06-11 44.70 46.38 43.90 45.01 7.4M
2021-06-10 44.23 45.44 44.17 44.81 6.5M
2021-06-09 45.05 45.77 44.17 44.56 7.7M
2021-06-08 46.44 47.03 44.80 44.96 9.0M
2021-06-07 47.75 47.75 45.33 46.50 11.2M
2021-06-04 48.62 48.62 47.21 47.41 7.0M
2021-06-03 49.22 49.28 48.28 48.43 7.8M
2021-06-02 48.36 49.93 47.43 49.41 14.1M
2021-06-01 46.12 49.41 46.11 48.89 16.1M
2021-05-31 45.95 46.98 45.55 46.40 10.7M
2021-05-28 46.17 46.66 45.00 46.49 13.8M
2021-05-27 48.48 48.71 44.67 45.99 22.1M
2021-05-26 49.58 49.58 48.10 48.87 10.9M
2021-05-25 49.45 50.25 48.25 49.65 12.6M
2021-05-24 47.73 49.88 47.49 49.72 14.7M
2021-05-21 49.03 49.98 47.68 47.91 13.0M
2021-05-20 48.60 49.56 48.04 48.70 13.3M
2021-05-19 48.10 49.93 47.68 49.17 18.3M
2021-05-18 48.25 51.23 47.08 48.73 28.7M
2021-05-17 43.41 47.95 42.90 47.95 20.7M
2021-05-14 43.12 44.19 42.45 43.59 13.4M
2021-05-13 43.49 43.96 42.42 42.76 14.3M
2021-05-12 43.66 44.95 43.00 44.21 17.5M
2021-05-11 42.05 44.55 42.04 44.08 23.9M
2021-05-10 42.06 43.28 40.85 42.40 16.9M
2021-05-07 42.40 43.82 41.91 42.05 23.1M
2021-05-06 43.00 44.68 40.55 40.84 29.4M
2021-04-30 38.58 41.80 38.00 41.80 24.5M
2021-04-29 38.35 38.48 37.66 38.00 6.5M
2021-04-28 37.93 38.63 37.50 38.35 9.9M
2021-04-27 36.41 38.05 36.12 37.66 10.4M
2021-04-26 37.16 38.16 36.37 36.37 9.3M
2021-04-23 36.80 37.70 36.61 37.01 4.7M
2021-04-22 37.66 37.75 36.83 37.00 7.0M
2021-04-21 36.05 38.23 35.89 37.69 8.6M
2021-04-20 36.94 37.42 36.49 36.50 6.2M
2021-04-19 36.68 37.18 35.73 36.94 5.7M
2021-04-16 36.71 37.20 36.47 36.73 4.0M
2021-04-15 37.28 37.35 36.06 36.58 6.1M
2021-04-14 37.02 38.19 36.80 37.40 5.4M
2021-04-13 37.67 37.86 36.38 37.00 7.2M
2021-04-12 38.73 39.04 37.41 37.66 7.5M
2021-04-09 39.50 39.97 38.81 39.18 7.1M
2021-04-08 39.05 39.85 38.31 39.00 7.2M
2021-04-07 40.42 40.59 38.83 39.55 9.7M
2021-04-06 40.90 41.77 40.00 40.39 9.7M
2021-04-02 39.03 40.98 38.73 40.45 12.5M
2021-04-01 39.59 39.79 38.05 38.53 9.7M
2021-03-31 39.06 39.88 38.59 39.41 10.8M
2021-03-30 39.75 40.37 39.40 39.98 10.8M
2021-03-29 38.81 40.28 38.81 39.93 18.6M
2021-03-26 35.63 38.60 35.41 38.44 18.7M
2021-03-25 35.90 35.90 34.30 35.09 5.6M
2021-03-24 36.30 37.29 35.83 36.16 7.4M
2021-03-23 36.63 36.80 35.41 35.78 6.3M
2021-03-22 36.74 37.38 36.12 36.63 5.7M
2021-03-19 36.30 37.16 36.01 36.62 6.1M
2021-03-18 35.85 36.90 35.77 36.43 5.1M
2021-03-17 35.99 36.43 35.86 36.05 4.2M
2021-03-16 35.83 36.42 35.43 36.13 5.1M
2021-03-15 35.44 36.56 35.18 35.89 7.2M
2021-03-12 33.97 36.19 33.73 35.56 7.9M
2021-03-11 33.70 34.00 33.27 33.72 4.5M
2021-03-10 33.70 33.99 32.90 33.26 3.7M
2021-03-09 35.00 35.03 32.87 33.35 7.4M
2021-03-08 35.65 36.20 35.05 35.12 5.0M
2021-03-05 35.25 35.90 35.13 35.44 5.0M
2021-03-04 36.86 36.97 35.08 35.44 9.2M
2021-03-03 37.37 37.96 36.70 37.39 6.9M
2021-03-02 38.10 38.30 36.73 37.35 10.4M
2021-03-01 36.94 38.57 36.17 38.06 13.6M
2021-02-26 36.39 37.90 35.92 36.61 11.2M
2021-02-25 36.00 36.58 35.53 35.86 6.5M
2021-02-24 35.96 36.91 35.00 35.40 8.9M
2021-02-23 36.95 37.48 35.40 36.06 10.5M
2021-02-22 35.53 37.45 35.10 36.95 14.0M
2021-02-19 35.68 36.38 35.42 35.74 9.6M
2021-02-18 35.50 36.48 35.30 35.63 12.5M
2021-02-10 33.27 35.45 33.25 35.20 14.8M
2021-02-09 31.59 33.45 31.49 33.43 11.3M
2021-02-08 31.72 32.66 31.22 31.67 6.6M
2021-02-05 32.33 32.47 31.54 31.84 7.3M
2021-02-04 32.30 33.27 32.00 32.48 10.1M
2021-02-03 31.04 33.36 30.95 32.63 13.6M
2021-02-02 30.15 31.44 29.90 31.24 8.0M
2021-02-01 29.51 30.33 29.48 30.12 4.6M
2021-01-29 31.30 31.54 29.52 29.87 7.7M
2021-01-28 30.40 32.21 30.11 31.15 8.9M
2021-01-27 29.81 31.40 29.66 30.84 8.9M
2021-01-26 30.90 30.99 29.47 29.51 7.9M
2021-01-25 31.31 31.88 30.75 30.87 8.2M
2021-01-22 30.52 31.42 30.52 31.20 8.3M
2021-01-21 30.98 32.26 30.98 31.06 13.9M
2021-01-20 32.95 32.95 29.88 30.24 21.8M
2021-01-19 32.93 33.85 32.78 33.15 7.3M
2021-01-18 33.09 33.26 32.68 32.98 5.5M
2021-01-15 33.09 33.50 32.90 33.28 4.6M
2021-01-14 33.01 33.80 33.00 33.30 4.6M
2021-01-13 34.20 34.23 33.10 33.39 6.6M
2021-01-12 33.50 34.71 33.25 34.23 5.2M
2021-01-11 34.04 34.18 33.20 33.57 6.1M
2021-01-08 34.35 34.95 34.05 34.23 5.7M
2021-01-07 35.38 35.59 33.69 34.16 7.6M
2021-01-06 36.30 36.49 35.00 35.15 9.1M
2021-01-05 34.95 36.49 34.56 36.20 11.9M
2021-01-04 34.60 35.28 34.02 34.94 8.6M