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
2022-12-30 21.18 21.42 20.56 20.72 11.7M
2022-12-29 21.01 21.55 20.50 21.18 18.1M
2022-12-28 19.69 21.54 19.68 21.01 24.2M
2022-12-27 19.35 20.03 18.92 19.83 10.0M
2022-12-26 18.55 19.30 18.55 18.88 6.4M
2022-12-23 18.20 18.48 18.03 18.30 3.9M
2022-12-22 18.50 19.31 18.32 18.40 6.8M
2022-12-21 18.60 18.72 18.23 18.34 4.2M
2022-12-20 18.80 19.08 18.28 18.49 7.9M
2022-12-19 20.27 20.69 19.15 19.27 10.2M
2022-12-16 19.65 20.78 19.65 20.38 12.9M
2022-12-15 20.16 20.29 19.67 19.78 6.4M
2022-12-14 20.10 20.38 19.81 20.00 10.1M
2022-12-13 19.83 20.85 19.46 20.40 13.4M
2022-12-12 19.70 20.23 19.61 19.78 9.2M
2022-12-09 19.60 19.77 19.19 19.55 7.0M
2022-12-08 19.69 19.95 19.45 19.62 6.3M
2022-12-07 19.27 19.89 18.96 19.78 9.8M
2022-12-06 19.43 19.89 19.22 19.27 9.3M
2022-12-05 19.43 19.98 19.20 19.53 11.9M
2022-12-02 18.64 19.47 18.52 19.02 7.5M
2022-12-01 18.48 19.03 18.37 18.64 7.2M
2022-11-30 18.47 18.58 18.11 18.20 3.6M
2022-11-29 17.87 18.59 17.83 18.49 6.1M
2022-11-28 17.86 18.00 17.66 17.78 4.2M
2022-11-25 18.17 18.27 17.85 18.05 3.8M
2022-11-24 18.22 18.46 18.01 18.26 5.2M
2022-11-23 18.91 18.97 18.05 18.15 7.0M
2022-11-22 19.45 19.77 18.65 18.79 9.6M
2022-11-21 19.88 19.94 19.22 19.57 6.8M
2022-11-18 20.20 20.66 19.77 19.77 9.4M
2022-11-17 19.45 21.11 19.21 20.31 15.8M
2022-11-16 19.35 19.78 19.26 19.48 6.2M
2022-11-15 19.39 19.50 19.06 19.36 5.2M
2022-11-14 18.71 19.62 18.56 19.28 7.5M
2022-11-11 19.47 19.50 18.59 18.66 8.4M
2022-11-10 18.53 19.40 18.44 19.03 7.3M
2022-11-09 18.21 19.08 18.10 18.61 5.5M
2022-11-08 18.45 18.55 18.13 18.23 2.6M
2022-11-07 18.45 18.60 18.32 18.43 3.6M
2022-11-04 18.01 18.63 17.95 18.45 4.6M
2022-11-03 18.11 18.36 17.85 17.93 3.5M
2022-11-02 18.01 18.60 17.91 18.23 4.6M
2022-11-01 16.94 18.15 16.94 18.12 6.9M
2022-10-31 17.16 17.55 16.68 16.86 4.8M
2022-10-28 18.35 18.72 17.31 17.33 4.8M
2022-10-27 18.09 18.64 17.98 18.46 3.7M
2022-10-26 17.35 18.55 17.35 18.15 5.7M
2022-10-25 17.86 18.08 17.22 17.26 4.2M
2022-10-24 18.71 18.99 17.81 17.83 4.0M
2022-10-21 18.82 19.01 18.57 18.68 1.9M
2022-10-20 18.94 19.19 18.73 18.82 2.8M
2022-10-19 19.45 19.49 18.75 18.78 4.4M
2022-10-18 19.32 19.78 19.17 19.53 3.5M
2022-10-17 19.06 19.46 19.02 19.30 2.8M
2022-10-14 18.65 19.36 18.54 19.24 4.3M
2022-10-13 18.15 18.78 18.07 18.47 3.5M
2022-10-12 17.86 18.32 17.30 18.30 2.6M
2022-10-11 18.20 18.20 17.59 17.85 2.0M
2022-10-10 18.75 18.84 17.99 17.99 2.6M
2022-09-30 18.62 19.09 18.56 18.75 2.0M
2022-09-29 19.10 19.32 18.53 18.63 2.3M
2022-09-28 19.24 19.61 18.89 18.90 2.3M
2022-09-27 19.08 19.29 18.80 19.24 2.2M
2022-09-26 19.03 19.34 18.80 18.83 2.0M
2022-09-23 19.82 20.04 19.00 19.04 2.7M
2022-09-22 20.00 20.14 19.75 19.75 1.6M
2022-09-21 19.85 20.33 19.51 20.14 2.3M
2022-09-20 19.64 19.94 19.64 19.80 1.8M
2022-09-19 20.00 20.00 19.43 19.61 2.6M
2022-09-16 20.49 20.49 20.01 20.06 4.0M
2022-09-15 20.67 21.09 20.40 20.45 3.7M
2022-09-14 20.70 20.95 20.53 20.65 3.1M
2022-09-13 21.71 21.79 21.00 21.03 3.9M
2022-09-09 21.49 21.67 21.40 21.60 2.1M
2022-09-08 22.01 22.15 21.45 21.50 3.8M
2022-09-07 22.40 22.44 21.81 22.10 5.5M
2022-09-06 21.89 22.58 21.43 22.40 8.5M
2022-09-05 21.35 21.97 21.12 21.40 3.1M
2022-09-02 21.25 21.49 20.96 21.17 2.5M
2022-09-01 21.53 21.76 21.11 21.20 2.5M
2022-08-31 21.65 21.85 21.37 21.41 2.8M
2022-08-30 21.85 22.10 21.60 21.73 3.0M
2022-08-29 21.73 22.28 21.40 22.00 3.7M
2022-08-26 21.88 22.40 21.71 21.85 3.8M
2022-08-25 22.47 22.71 21.63 21.90 4.9M
2022-08-24 22.89 23.27 22.15 22.20 8.7M
2022-08-23 21.34 22.96 21.13 22.45 11.0M
2022-08-22 20.80 21.56 20.53 21.38 3.8M
2022-08-19 21.15 21.15 20.88 20.88 2.5M
2022-08-18 21.50 21.50 20.90 21.03 4.8M
2022-08-17 20.97 21.98 20.86 21.65 7.5M
2022-08-16 21.00 21.02 20.66 20.75 2.7M
2022-08-15 21.15 21.20 20.87 20.87 2.3M
2022-08-12 21.15 21.35 20.88 21.09 2.7M
2022-08-11 20.70 21.05 20.59 21.00 3.4M
2022-08-10 20.67 20.86 20.30 20.45 2.7M
2022-08-09 20.75 20.84 20.56 20.69 1.6M
2022-08-08 20.73 21.03 20.61 20.90 2.7M
2022-08-05 20.63 20.75 20.43 20.71 2.9M
2022-08-04 20.28 20.50 20.12 20.42 2.3M
2022-08-03 20.22 20.60 20.02 20.08 2.6M
2022-08-02 21.15 21.23 20.00 20.22 5.0M
2022-08-01 21.15 21.39 21.07 21.34 2.7M
2022-07-29 21.89 22.04 21.46 21.52 2.8M
2022-07-28 21.73 22.07 21.71 21.83 2.4M
2022-07-27 22.01 22.18 21.56 21.72 3.3M
2022-07-26 21.95 22.10 21.81 22.08 1.7M
2022-07-25 22.09 22.48 21.91 21.95 2.0M
2022-07-22 22.54 22.79 21.95 22.10 3.0M
2022-07-21 22.46 23.25 22.28 22.52 4.3M
2022-07-20 22.51 22.87 22.40 22.46 2.9M
2022-07-19 22.07 22.32 22.01 22.27 2.1M
2022-07-18 21.90 22.18 21.63 22.12 3.1M
2022-07-15 22.80 22.80 21.51 21.56 6.9M
2022-07-14 23.06 23.29 22.93 23.11 2.6M
2022-07-13 23.00 23.23 22.81 23.05 2.4M
2022-07-12 23.45 23.54 23.18 23.18 2.4M
2022-07-11 23.39 23.70 23.25 23.40 2.6M
2022-07-08 23.68 23.83 23.47 23.49 3.0M
2022-07-07 24.10 24.10 23.45 23.68 4.0M
2022-07-06 24.88 24.88 23.90 24.06 6.8M
2022-07-05 24.31 25.07 24.13 24.98 11.4M
2022-07-04 23.95 24.73 23.95 24.35 7.6M
2022-07-01 23.80 24.07 23.63 23.89 3.5M
2022-06-30 23.40 24.10 23.39 23.84 4.8M
2022-06-29 23.63 24.27 23.43 23.57 6.5M
2022-06-28 23.62 23.72 23.13 23.65 4.1M
2022-06-27 23.82 24.07 23.52 23.62 4.4M
2022-06-24 23.54 23.88 23.46 23.65 4.1M
2022-06-23 23.80 23.80 23.13 23.54 5.5M
2022-06-22 23.30 25.56 23.03 23.75 9.4M
2022-06-21 23.80 23.94 22.96 23.24 5.1M
2022-06-20 23.39 24.23 23.35 23.80 5.9M
2022-06-17 23.39 23.60 23.12 23.47 4.7M
2022-06-16 24.29 24.50 23.79 24.08 6.4M
2022-06-15 24.50 24.84 24.08 24.28 8.6M
2022-06-14 24.01 24.76 23.75 24.64 10.4M
2022-06-13 22.99 24.72 22.80 24.41 12.9M
2022-06-10 22.63 24.20 22.63 23.40 13.6M
2022-06-09 22.83 23.02 22.13 22.18 3.7M
2022-06-08 23.02 23.08 22.39 22.73 4.1M
2022-06-07 22.70 23.19 22.47 23.01 6.3M
2022-06-06 22.28 22.64 22.00 22.54 4.4M
2022-06-02 21.90 22.17 21.67 22.10 2.9M
2022-06-01 22.11 22.46 22.00 22.07 4.5M
2022-05-31 22.23 22.80 22.22 22.47 6.5M
2022-05-30 21.92 21.94 21.45 21.69 2.4M
2022-05-27 21.85 22.25 21.20 21.61 2.9M
2022-05-26 22.10 22.15 21.32 21.83 3.0M
2022-05-25 21.54 21.93 21.45 21.87 2.5M
2022-05-24 23.30 23.37 21.54 21.54 5.7M
2022-05-23 22.80 22.99 22.66 22.99 3.6M
2022-05-20 22.42 22.84 22.30 22.66 3.9M
2022-05-19 22.06 22.49 22.06 22.41 4.3M
2022-05-18 22.96 23.37 22.57 22.87 3.9M
2022-05-17 22.97 22.97 22.38 22.73 4.6M
2022-05-16 23.17 23.69 22.80 23.04 5.9M
2022-05-13 23.22 23.76 22.87 23.20 4.5M
2022-05-12 23.23 23.62 22.90 23.16 7.7M
2022-05-11 23.88 25.45 23.39 23.68 13.6M
2022-05-10 23.03 24.00 22.64 23.37 12.6M
2022-05-09 21.49 23.05 21.01 23.05 7.1M
2022-05-06 21.13 21.42 20.60 20.95 4.3M
2022-05-05 21.14 21.90 20.75 21.50 5.5M
2022-04-29 20.70 21.42 20.00 21.14 8.3M
2022-04-28 21.50 21.62 20.88 21.12 3.4M
2022-04-27 20.50 21.80 20.00 21.79 5.1M
2022-04-26 22.11 22.21 20.85 20.93 6.2M
2022-04-25 24.50 24.50 22.14 22.14 9.1M
2022-04-22 25.25 25.70 24.60 24.60 5.6M
2022-04-21 27.24 27.43 25.70 25.72 6.7M
2022-04-20 27.42 27.88 27.20 27.39 3.4M
2022-04-19 27.68 28.20 27.24 27.39 3.7M
2022-04-18 28.14 28.14 27.51 27.90 2.6M
2022-04-15 27.85 28.49 27.24 28.14 4.9M
2022-04-14 28.20 28.47 27.80 28.05 3.4M
2022-04-13 28.44 28.57 28.01 28.05 3.0M
2022-04-12 27.95 28.85 27.84 28.68 4.3M
2022-04-11 28.96 29.18 27.78 27.97 5.1M
2022-04-08 29.84 30.12 28.75 28.80 7.5M
2022-04-07 29.90 31.07 29.70 29.86 9.1M
2022-04-06 30.10 30.15 29.00 29.60 5.0M
2022-04-01 29.62 29.88 29.25 29.72 5.3M
2022-03-31 30.54 31.35 29.58 29.98 9.6M
2022-03-30 30.90 31.28 29.97 30.73 7.5M
2022-03-29 30.68 31.36 30.26 30.78 8.7M
2022-03-28 30.35 30.92 30.06 30.39 6.9M
2022-03-25 31.08 31.53 30.63 30.69 9.7M
2022-03-24 30.96 32.25 30.57 31.55 13.2M
2022-03-23 31.50 32.39 30.84 31.37 15.5M
2022-03-22 33.21 33.88 31.20 31.38 30.0M
2022-03-21 32.00 33.91 31.75 33.91 39.7M
2022-03-18 28.10 30.83 27.70 30.83 13.0M
2022-03-17 27.40 28.88 27.40 28.03 10.1M
2022-03-16 28.01 28.20 26.19 27.34 9.1M
2022-03-15 27.80 29.31 27.15 27.77 8.3M
2022-03-14 29.10 30.10 28.33 28.36 9.0M
2022-03-11 28.50 28.87 28.00 28.72 9.1M
2022-03-10 27.88 29.80 27.44 29.22 13.0M
2022-03-09 27.84 28.42 26.47 27.22 11.8M
2022-03-08 30.45 30.45 28.19 28.20 15.4M
2022-03-07 33.70 33.70 29.75 30.34 24.7M
2022-03-04 32.68 33.06 31.01 33.06 18.6M
2022-03-03 29.00 30.05 29.00 30.05 12.6M
2022-03-02 26.98 27.55 26.85 27.32 2.4M
2022-03-01 27.21 27.30 26.91 27.09 1.5M
2022-02-28 26.95 27.35 26.39 27.30 2.6M
2022-02-25 26.74 27.14 26.65 26.73 2.2M
2022-02-24 27.30 27.50 26.19 26.42 4.5M
2022-02-23 27.13 27.44 27.06 27.30 2.2M
2022-02-22 27.86 27.90 26.98 27.04 2.8M
2022-02-21 27.78 27.98 27.56 27.87 1.4M
2022-02-18 27.50 27.79 27.40 27.78 1.1M
2022-02-17 27.97 28.17 27.55 27.63 1.7M
2022-02-16 27.93 28.03 27.76 28.00 1.0M
2022-02-15 27.57 28.00 27.50 27.84 1.1M
2022-02-14 27.48 27.69 27.36 27.57 1.4M
2022-02-11 28.07 28.17 27.54 27.57 1.6M
2022-02-10 28.65 28.65 28.00 28.10 1.2M
2022-02-09 28.23 28.60 28.18 28.48 1.3M
2022-02-08 28.09 28.22 27.80 28.20 1.2M
2022-02-07 28.09 28.25 27.83 28.09 1.3M
2022-01-28 27.53 27.94 27.40 27.60 1.5M
2022-01-27 27.58 27.99 27.27 27.53 1.8M
2022-01-26 28.08 28.37 27.30 27.60 3.1M
2022-01-25 29.01 29.36 28.09 28.09 3.4M
2022-01-24 29.00 29.36 28.80 29.10 1.6M
2022-01-21 29.76 29.77 29.07 29.16 2.9M
2022-01-20 30.33 30.45 29.74 29.75 2.8M
2022-01-19 30.50 30.73 30.06 30.14 3.7M
2022-01-18 31.60 31.60 30.61 30.69 3.8M
2022-01-17 30.76 31.85 30.22 31.48 5.7M
2022-01-14 30.33 31.40 30.18 30.75 4.4M
2022-01-13 31.35 31.48 30.40 30.40 4.0M
2022-01-12 31.14 31.38 30.78 31.26 3.0M
2022-01-11 30.78 31.75 30.74 31.09 4.7M
2022-01-10 30.95 30.95 30.10 30.74 3.7M
2022-01-07 31.34 31.65 30.92 31.00 3.6M
2022-01-06 31.13 31.61 31.07 31.18 3.0M
2022-01-05 31.90 31.90 31.03 31.41 4.1M
2022-01-04 31.30 32.05 31.08 31.89 4.9M