大金重工（002487）历史行情

以下为大金重工近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	35.760	35.790	37.550	34.340	0.470	1.331%	74.07万	0.00亿	0.000%
2026-10-15	35.900	35.320	39.060	34.960	-2.830	-7.418%	68.18万	0.00亿	0.000%
2026-10-14	41.480	38.150	41.850	38.150	-4.240	-10.002%	76.85万	0.00亿	0.000%
2026-10-13	44.880	42.390	46.490	42.390	-4.710	-10.000%	87.35万	0.00亿	0.000%
2026-10-12	42.880	47.100	48.130	42.060	3.350	7.657%	99.97万	0.00亿	0.000%
2026-10-09	47.230	43.750	51.000	43.750	-4.860	-9.998%	105.15万	0.00亿	0.000%
2026-10-08	45.830	48.610	49.400	44.910	2.320	5.012%	91.84万	0.00亿	0.000%
2026-10-07	42.790	46.290	47.000	42.230	3.360	7.827%	9,440.70万	41.96亿	14.964%
2026-10-06	42.790	46.290	47.000	42.230	3.360	7.827%	9,440.70万	41.96亿	14.964%
2026-10-05	42.790	46.290	47.000	42.230	3.360	7.827%	9,440.70万	41.96亿	14.964%
2026-10-02	42.790	46.290	47.000	42.230	3.360	7.827%	9,440.70万	41.96亿	14.964%
2026-10-01	42.790	46.290	47.000	42.230	3.360	7.827%	9,440.70万	41.96亿	14.964%
2026-09-30	42.790	46.290	47.000	42.230	3.360	7.827%	94.41万	0.00亿	0.000%
2026-09-29	40.600	42.930	45.450	39.610	1.550	3.746%	95.31万	0.00亿	0.000%
2026-09-28	40.330	41.380	41.700	38.000	1.610	4.048%	80.96万	0.00亿	0.000%
2026-09-27	38.060	39.770	40.500	37.600	1.880	4.962%	8,480.28万	33.41亿	13.441%
2026-09-24	38.060	39.770	40.500	37.600	1.880	4.962%	84.80万	0.00亿	0.000%
2026-09-23	37.900	37.890	38.450	36.670	-0.190	-0.499%	58.03万	0.00亿	0.000%
2026-09-22	39.690	38.080	39.700	37.800	-1.532	-3.868%	63.97万	0.00亿	0.000%
2026-09-21	38.922	39.612	40.112	38.542	0.100	0.253%	62.88万	0.00亿	0.000%
2026-09-18	40.712	39.512	40.792	39.302	-1.610	-3.915%	85.37万	0.00亿	0.000%
2026-09-17	38.432	41.122	42.812	37.282	2.050	5.247%	126.69万	0.00亿	0.000%
2026-09-16	41.012	39.072	41.872	38.712	-0.280	-0.712%	129.06万	0.00亿	0.000%
2026-09-15	36.712	39.352	39.352	35.242	3.590	10.039%	80.79万	0.00亿	0.000%
2026-09-14	35.442	35.762	36.422	34.432	0.550	1.562%	78.23万	0.00亿	0.000%
2026-09-11	33.122	35.212	35.372	32.752	1.760	5.261%	72.25万	0.00亿	0.000%
2026-09-10	32.312	33.452	33.752	31.952	0.970	2.986%	27.44万	0.00亿	0.000%
2026-09-09	33.022	32.482	33.202	32.232	-0.540	-1.635%	16.60万	0.00亿	0.000%
2026-09-08	33.152	33.022	33.372	32.822	-0.130	-0.392%	12.69万	0.00亿	0.000%
2026-09-07	33.312	33.152	33.562	33.002	0.020	0.060%	11.67万	0.00亿	0.000%
2026-09-04	33.532	33.132	34.102	32.992	-0.130	-0.391%	16.42万	0.00亿	0.000%
2026-09-03	33.602	33.262	33.792	33.022	0.100	0.302%	15.11万	0.00亿	0.000%
2026-09-02	33.902	33.162	34.052	33.132	-0.950	-2.785%	19.23万	0.00亿	0.000%
2026-09-01	35.022	34.112	35.112	34.032	-1.050	-2.986%	18.95万	0.00亿	0.000%
2026-08-31	35.162	35.162	35.662	34.572	-0.510	-1.430%	22.90万	0.00亿	0.000%
2026-08-28	35.322	35.672	35.912	35.032	0.350	0.991%	16.23万	0.00亿	0.000%
2026-08-27	34.912	35.322	35.392	34.272	0.150	0.426%	16.39万	0.00亿	0.000%
2026-08-26	34.832	35.172	35.862	34.762	0.100	0.285%	17.99万	0.00亿	0.000%
2026-08-25	34.622	35.072	35.572	33.682	-0.100	-0.284%	32.15万	0.00亿	0.000%
2026-08-24	37.692	35.172	38.062	35.172	-3.920	-10.028%	36.66万	0.00亿	0.000%
2026-08-21	38.662	39.092	39.632	38.012	-0.010	-0.026%	12.97万	0.00亿	0.000%
2026-08-20	39.112	39.102	39.272	38.472	0.370	0.955%	15.88万	0.00亿	0.000%
2026-08-19	40.782	38.732	40.782	38.712	-2.520	-6.109%	21.78万	0.00亿	0.000%
2026-08-18	41.582	41.252	41.952	40.682	-0.580	-1.386%	17.84万	0.00亿	0.000%
2026-08-17	41.952	41.832	42.082	40.772	0.070	0.168%	16.95万	0.00亿	0.000%
2026-08-14	42.712	41.762	42.842	41.362	-0.700	-1.649%	15.19万	0.00亿	0.000%
2026-08-13	44.032	42.462	44.052	42.412	-1.080	-2.480%	21.75万	0.00亿	0.000%
2026-08-12	41.442	43.542	43.852	41.362	1.980	4.764%	28.44万	0.00亿	0.000%
2026-08-11	42.002	41.562	42.292	41.172	-0.450	-1.071%	16.77万	0.00亿	0.000%
2026-08-10	42.022	42.012	42.452	40.912	-0.020	-0.048%	23.55万	0.00亿	0.000%
2026-08-07	41.442	42.032	42.332	41.032	0.360	0.864%	22.25万	0.00亿	0.000%
2026-08-06	41.932	41.672	42.262	41.222	-0.800	-1.884%	24.77万	0.00亿	0.000%
2026-08-05	42.182	42.472	42.682	41.592	0.990	2.387%	29.00万	0.00亿	0.000%
2026-08-04	40.722	41.482	41.802	40.352	0.770	1.891%	26.47万	0.00亿	0.000%
2026-08-03	39.102	40.712	41.282	38.412	1.390	3.535%	32.54万	0.00亿	0.000%
2026-07-31	38.912	39.322	40.312	38.912	-0.390	-0.982%	26.39万	0.00亿	0.000%
2026-07-30	40.212	39.712	41.332	39.412	-0.600	-1.488%	28.33万	0.00亿	0.000%
2026-07-29	39.842	40.312	41.012	38.092	0.340	0.851%	35.17万	0.00亿	0.000%
2026-07-28	40.372	39.972	41.812	39.562	-0.480	-1.187%	41.07万	0.00亿	0.000%
2026-07-27	37.012	40.452	40.592	36.602	2.350	6.168%	34.18万	0.00亿	0.000%
2026-07-24	39.892	38.102	41.052	38.062	-1.360	-3.446%	44.10万	0.00亿	0.000%
2026-07-23	37.032	39.462	40.012	36.792	2.430	6.562%	30.72万	0.00亿	0.000%
2026-07-22	37.932	37.032	38.112	36.612	-1.240	-3.240%	19.88万	0.00亿	0.000%
2026-07-21	37.632	38.272	38.292	35.812	1.750	4.792%	25.04万	0.00亿	0.000%
2026-07-20	37.952	36.522	38.372	35.512	-0.760	-2.039%	27.89万	0.00亿	0.000%
2026-07-17	40.712	37.282	40.902	36.772	-3.580	-8.761%	38.67万	0.00亿	0.000%
2026-07-16	42.472	40.862	42.472	40.352	-2.040	-4.755%	16.78万	0.00亿	0.000%
2026-07-15	43.532	42.902	44.482	42.622	-0.710	-1.628%	16.29万	0.00亿	0.000%
2026-07-14	42.362	43.612	43.632	41.862	1.250	2.951%	22.98万	0.00亿	0.000%
2026-07-13	45.982	42.362	46.122	42.212	-3.760	-8.152%	25.37万	0.00亿	0.000%
2026-07-10	46.872	46.122	47.762	45.722	-0.790	-1.684%	17.45万	0.00亿	0.000%
2026-07-09	46.912	46.912	47.312	44.632	0.300	0.644%	29.62万	0.00亿	0.000%
2026-07-08	49.612	46.612	49.892	46.392	-3.000	-6.047%	25.60万	0.00亿	0.000%
2026-07-07	51.982	49.612	52.432	49.412	-2.440	-4.688%	21.92万	0.00亿	0.000%
2026-07-06	55.152	52.052	56.012	51.832	-3.910	-6.987%	20.38万	0.00亿	0.000%
2026-07-03	55.542	55.962	56.582	54.742	1.380	2.528%	14.78万	0.00亿	0.000%
2026-07-02	54.862	54.582	55.792	54.002	-0.370	-0.673%	18.10万	0.00亿	0.000%
2026-07-01	57.422	54.952	57.422	53.112	-2.930	-5.062%	27.19万	0.00亿	0.000%
2026-06-30	56.912	57.882	59.602	56.412	0.800	1.401%	18.59万	0.00亿	0.000%
2026-06-29	55.462	57.082	58.212	54.482	1.620	2.921%	20.41万	0.00亿	0.000%
2026-06-26	57.212	55.462	57.892	55.462	-1.050	-1.858%	18.51万	0.00亿	0.000%
2026-06-25	57.582	56.512	57.912	56.212	-1.600	-2.753%	20.25万	0.00亿	0.000%
2026-06-24	59.712	58.112	59.812	57.492	-1.590	-2.663%	20.05万	0.00亿	0.000%
2026-06-23	60.672	59.702	62.512	59.372	-1.160	-1.906%	23.67万	0.00亿	0.000%
2026-06-22	58.412	60.862	63.072	58.102	2.630	4.516%	29.15万	0.00亿	0.000%
2026-06-18	59.912	58.232	60.892	58.122	-2.250	-3.720%	22.77万	0.00亿	0.000%
2026-06-17	59.722	60.482	61.012	59.442	0.370	0.616%	16.40万	0.00亿	0.000%
2026-06-16	59.612	60.112	62.372	58.422	0.880	1.486%	27.10万	0.00亿	0.000%
2026-06-15	60.152	59.232	61.362	58.132	-0.230	-0.387%	24.88万	0.00亿	0.000%
2026-06-12	58.462	59.462	60.802	58.002	1.070	1.832%	23.07万	0.00亿	0.000%
2026-06-11	58.912	58.392	59.552	57.452	-1.160	-1.948%	17.15万	0.00亿	0.000%
2026-06-10	60.752	59.552	61.412	58.802	-1.730	-2.823%	16.88万	0.00亿	0.000%
2026-06-09	59.912	61.282	61.902	58.442	2.220	3.759%	28.79万	0.00亿	0.000%
2026-06-08	62.362	59.062	63.412	58.102	-4.520	-7.109%	30.66万	0.00亿	0.000%
2026-06-05	67.482	63.582	67.872	63.212	-3.910	-5.793%	27.07万	0.00亿	0.000%
2026-06-04	68.912	67.492	69.262	66.512	-2.330	-3.337%	24.21万	0.00亿	0.000%
2026-06-03	71.912	69.822	72.012	68.912	-1.540	-2.158%	16.96万	0.00亿	0.000%
2026-06-02	72.412	71.362	73.072	70.722	-1.450	-1.991%	11.44万	0.00亿	0.000%
2026-06-01	74.682	72.812	76.612	72.112	-0.090	-0.123%	19.32万	0.00亿	0.000%
2026-05-29	74.092	72.902	75.592	72.142	-0.560	-0.762%	18.57万	0.00亿	0.000%
2026-05-28	74.622	73.462	75.392	72.542	-1.160	-1.555%	14.69万	0.00亿	0.000%
2026-05-27	77.522	74.622	78.152	73.902	-2.890	-3.728%	15.73万	0.00亿	0.000%
2026-05-26	78.372	77.512	79.722	76.112	-0.810	-1.034%	17.34万	0.00亿	0.000%
2026-05-25	76.922	78.322	79.072	76.922	3.490	4.664%	17.73万	0.00亿	0.000%
2026-05-22	75.712	74.832	76.352	74.392	-0.880	-1.162%	14.62万	0.00亿	0.000%
2026-05-21	77.702	75.712	78.912	75.712	-1.230	-1.599%	14.23万	0.00亿	0.000%
2026-05-20	76.542	76.942	77.912	75.182	-0.110	-0.143%	15.19万	0.00亿	0.000%
2026-05-19	78.842	77.052	78.902	76.102	-1.790	-2.270%	13.82万	0.00亿	0.000%
2026-05-18	77.042	78.842	79.772	77.042	1.530	1.979%	12.68万	0.00亿	0.000%
2026-05-15	80.032	77.312	80.412	76.542	-3.360	-4.165%	22.64万	0.00亿	0.000%
2026-05-14	82.692	80.672	84.172	80.532	-2.250	-2.713%	14.27万	0.00亿	0.000%
2026-05-13	82.412	82.922	84.492	80.612	-0.200	-0.241%	14.92万	0.00亿	0.000%
2026-05-12	85.972	83.122	86.172	82.952	-1.790	-2.108%	15.23万	0.00亿	0.000%
2026-05-11	82.622	84.912	85.712	81.492	2.020	2.437%	16.87万	0.00亿	0.000%
2026-05-08	83.912	82.892	84.662	81.622	-1.880	-2.218%	15.48万	0.00亿	0.000%
2026-05-07	86.012	84.772	86.192	84.272	-1.290	-1.499%	13.08万	0.00亿	0.000%
2026-05-06	84.662	86.062	86.592	82.462	2.150	2.562%	20.06万	0.00亿	0.000%
2026-04-30	85.042	83.912	85.812	83.212	-1.470	-1.722%	16.49万	0.00亿	0.000%
2026-04-29	86.422	85.382	87.862	85.012	-1.280	-1.477%	20.60万	0.00亿	0.000%
2026-04-28	90.102	86.662	94.092	86.162	-1.910	-2.156%	27.68万	0.00亿	0.000%
2026-04-27	87.422	88.572	90.282	86.732	0.000	0.000%	18.20万	0.00亿	0.000%
2026-04-24	85.862	88.572	90.012	85.862	3.410	4.004%	22.62万	0.00亿	0.000%
2026-04-23	86.912	85.162	88.842	84.112	-2.390	-2.730%	16.16万	0.00亿	0.000%
2026-04-22	86.412	87.552	88.172	85.262	0.650	0.748%	16.30万	0.00亿	0.000%
2026-04-21	88.912	86.902	89.442	86.412	-2.640	-2.948%	16.04万	0.00亿	0.000%
2026-04-20	86.912	89.542	92.412	86.622	0.000	0.000%	35.29万	0.00亿	0.000%
2026-04-17	85.372	85.382	85.382	83.672	0.000	0.000%	13.12万	0.00亿	0.000%
2026-04-16	77.310	77.610	79.680	75.830	0.200	0.260%	18.04万	14.02亿	2.860%
2026-04-15	79.872	77.412	80.092	74.672	0.000	0.000%	20.63万	0.00亿	0.000%
2026-04-14	80.285	79.425	80.795	77.925	-0.910	-1.133%	13.57万	0.00亿	0.000%
2026-04-13	76.025	80.335	80.835	75.535	0.000	0.000%	19.95万	0.00亿	0.000%
2026-04-10	72.375	76.025	76.275	71.905	0.000	0.000%	21.45万	0.00亿	0.000%
2026-04-09	70.705	72.515	73.455	69.935	0.000	0.000%	17.07万	0.00亿	0.000%
2026-04-08	74.825	71.435	74.895	70.835	0.000	0.000%	26.62万	0.00亿	0.000%
2026-04-07	72.825	73.455	75.825	72.675	0.000	0.000%	14.17万	0.00亿	0.000%
2026-04-03	72.405	72.475	72.695	69.185	0.000	0.000%	15.97万	0.00亿	0.000%
2026-04-02	70.035	72.095	75.625	69.825	0.000	0.000%	22.13万	0.00亿	0.000%
2026-04-01	70.705	70.235	71.245	67.935	0.000	0.000%	18.30万	0.00亿	0.000%