金杯电工（002533）历史行情

以下为金杯电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	10.540	10.660	10.800	10.540	0.170	1.621%	5.59万	0.00亿	0.000%
2026-10-15	10.700	10.490	10.710	10.420	-0.340	-3.139%	6.87万	0.00亿	0.000%
2026-10-14	11.020	10.830	11.070	10.800	-0.160	-1.456%	4.23万	0.00亿	0.000%
2026-10-13	10.960	10.990	11.080	10.780	-0.050	-0.453%	7.08万	0.00亿	0.000%
2026-10-12	10.960	11.040	11.160	10.880	0.080	0.730%	8.26万	0.00亿	0.000%
2026-10-09	10.850	10.960	11.020	10.720	0.090	0.828%	6.78万	0.00亿	0.000%
2026-10-08	10.800	10.870	10.960	10.700	0.080	0.741%	3.10万	0.00亿	0.000%
2026-10-07	10.890	10.790	10.970	10.790	-0.120	-1.100%	390.43万	0.43亿	0.604%
2026-10-06	10.890	10.790	10.970	10.790	-0.120	-1.100%	390.43万	0.43亿	0.604%
2026-10-05	10.890	10.790	10.970	10.790	-0.120	-1.100%	390.43万	0.43亿	0.604%
2026-10-02	10.890	10.790	10.970	10.790	-0.120	-1.100%	390.43万	0.43亿	0.604%
2026-10-01	10.890	10.790	10.970	10.790	-0.120	-1.100%	390.43万	0.43亿	0.604%
2026-09-30	10.890	10.790	10.970	10.790	-0.120	-1.100%	3.90万	0.00亿	0.000%
2026-09-29	10.740	10.910	10.910	10.700	0.200	1.867%	4.62万	0.00亿	0.000%
2026-09-28	10.810	10.710	10.880	10.580	-0.200	-1.833%	4.14万	0.00亿	0.000%
2026-09-27	10.790	10.910	10.970	10.790	0.020	0.184%	442.69万	0.48亿	0.685%
2026-09-24	10.790	10.910	10.970	10.790	0.020	0.184%	4.43万	0.00亿	0.000%
2026-09-23	10.900	10.890	10.900	10.790	-0.010	-0.092%	3.92万	0.00亿	0.000%
2026-09-22	11.060	10.900	11.080	10.870	-0.060	-0.547%	5.02万	0.00亿	0.000%
2026-09-21	10.960	10.960	10.990	10.910	0.010	0.091%	4.11万	0.00亿	0.000%
2026-09-18	10.930	10.950	11.080	10.930	0.070	0.643%	3.79万	0.00亿	0.000%
2026-09-17	10.880	10.880	10.950	10.840	-0.040	-0.366%	3.40万	0.00亿	0.000%
2026-09-16	10.810	10.920	10.930	10.730	0.130	1.205%	4.63万	0.00亿	0.000%
2026-09-15	10.820	10.790	10.910	10.750	-0.040	-0.369%	4.08万	0.00亿	0.000%
2026-09-14	10.940	10.830	11.000	10.810	-0.100	-0.915%	4.66万	0.00亿	0.000%
2026-09-11	11.170	10.930	11.170	10.840	-0.190	-1.709%	5.95万	0.00亿	0.000%
2026-09-10	11.180	11.120	11.250	11.090	-0.150	-1.331%	4.32万	0.00亿	0.000%
2026-09-09	11.280	11.270	11.280	11.140	0.040	0.356%	5.49万	0.00亿	0.000%
2026-09-08	11.220	11.230	11.290	11.190	0.040	0.357%	4.07万	0.00亿	0.000%
2026-09-07	11.260	11.190	11.270	11.110	-0.070	-0.622%	5.34万	0.00亿	0.000%
2026-09-04	11.500	11.260	11.580	11.200	-0.230	-2.002%	11.33万	0.00亿	0.000%
2026-09-03	11.420	11.490	11.570	11.390	0.100	0.878%	6.55万	0.00亿	0.000%
2026-09-02	11.370	11.390	11.460	11.190	-0.040	-0.350%	4.33万	0.00亿	0.000%
2026-09-01	11.390	11.430	11.550	11.360	0.000	0.000%	6.45万	0.00亿	0.000%
2026-08-31	11.170	11.430	11.500	11.110	0.210	1.872%	10.09万	0.00亿	0.000%
2026-08-28	11.300	11.220	11.360	11.200	-0.110	-0.971%	6.52万	0.00亿	0.000%
2026-08-27	11.220	11.330	11.340	11.060	0.120	1.070%	10.25万	0.00亿	0.000%
2026-08-26	11.300	11.210	11.420	11.170	-0.050	-0.444%	5.75万	0.00亿	0.000%
2026-08-25	11.130	11.260	11.290	11.070	0.110	0.987%	3.47万	0.00亿	0.000%
2026-08-24	11.220	11.150	11.310	11.030	-0.070	-0.624%	4.04万	0.00亿	0.000%
2026-08-21	11.220	11.220	11.230	11.110	0.000	0.000%	3.58万	0.00亿	0.000%
2026-08-20	11.180	11.220	11.370	11.150	0.120	1.081%	4.65万	0.00亿	0.000%
2026-08-19	11.410	11.100	11.420	11.090	-0.370	-3.226%	6.85万	0.00亿	0.000%
2026-08-18	11.530	11.470	11.610	11.400	-0.100	-0.864%	5.19万	0.00亿	0.000%
2026-08-17	11.450	11.570	11.580	11.290	0.150	1.313%	6.25万	0.00亿	0.000%
2026-08-14	11.500	11.420	11.590	11.310	-0.150	-1.296%	7.57万	0.00亿	0.000%
2026-08-13	11.510	11.570	11.760	11.430	0.060	0.521%	12.42万	0.00亿	0.000%
2026-08-12	11.500	11.510	11.520	11.400	0.060	0.524%	5.08万	0.00亿	0.000%
2026-08-11	11.560	11.450	11.580	11.420	-0.130	-1.123%	6.50万	0.00亿	0.000%
2026-08-10	11.480	11.580	11.620	11.360	0.070	0.608%	9.66万	0.00亿	0.000%
2026-08-07	11.520	11.510	11.530	11.370	0.020	0.174%	7.92万	0.00亿	0.000%
2026-08-06	11.690	11.490	11.720	11.390	-0.260	-2.213%	11.93万	0.00亿	0.000%
2026-08-05	11.780	11.750	11.790	11.650	-0.030	-0.255%	12.12万	0.00亿	0.000%
2026-08-04	11.910	11.780	11.990	11.740	-0.130	-1.092%	13.92万	0.00亿	0.000%
2026-08-03	11.550	11.910	11.950	11.540	0.490	4.291%	20.23万	0.00亿	0.000%
2026-07-31	11.500	11.420	11.540	11.270	0.200	1.783%	16.19万	0.00亿	0.000%
2026-07-30	11.300	11.220	11.490	11.220	-0.120	-1.058%	13.22万	0.00亿	0.000%
2026-07-29	11.000	11.340	11.420	10.960	0.300	2.717%	13.34万	0.00亿	0.000%
2026-07-28	10.830	11.040	11.200	10.760	0.120	1.099%	10.30万	0.00亿	0.000%
2026-07-27	10.510	10.920	10.940	10.470	0.410	3.901%	9.73万	0.00亿	0.000%
2026-07-24	10.910	10.510	10.970	10.460	-0.490	-4.455%	12.46万	0.00亿	0.000%
2026-07-23	10.310	11.000	11.070	10.310	0.640	6.178%	19.99万	0.00亿	0.000%
2026-07-22	10.450	10.360	10.520	10.300	-0.220	-2.079%	9.23万	0.00亿	0.000%
2026-07-21	10.450	10.580	10.580	10.370	0.150	1.438%	9.92万	0.00亿	0.000%
2026-07-20	10.490	10.430	10.600	10.210	-0.050	-0.477%	10.82万	0.00亿	0.000%
2026-07-17	10.340	10.480	10.580	10.290	0.140	1.354%	11.51万	0.00亿	0.000%
2026-07-16	10.250	10.340	10.480	10.250	-0.060	-0.577%	4.52万	0.00亿	0.000%
2026-07-15	10.350	10.400	10.500	10.250	0.050	0.483%	5.58万	0.00亿	0.000%
2026-07-14	10.170	10.350	10.350	10.040	0.150	1.471%	6.51万	0.00亿	0.000%
2026-07-13	10.460	10.200	10.550	10.150	-0.330	-3.134%	6.66万	0.00亿	0.000%
2026-07-10	10.470	10.530	10.710	10.330	0.060	0.573%	7.66万	0.00亿	0.000%
2026-07-09	10.440	10.470	10.510	10.170	0.020	0.191%	7.78万	0.00亿	0.000%
2026-07-08	10.550	10.450	10.650	10.370	-0.130	-1.229%	5.90万	0.00亿	0.000%
2026-07-07	11.150	10.580	11.150	10.540	-0.550	-4.942%	8.91万	0.00亿	0.000%
2026-07-06	11.040	11.130	11.260	10.930	0.100	0.907%	11.10万	0.00亿	0.000%
2026-07-03	10.600	11.030	11.180	10.590	0.370	3.471%	13.75万	0.00亿	0.000%
2026-07-02	10.630	10.660	10.840	10.550	0.010	0.094%	8.13万	0.00亿	0.000%
2026-07-01	10.610	10.650	10.780	10.400	-0.020	-0.187%	10.26万	0.00亿	0.000%
2026-06-30	10.530	10.670	10.680	10.400	0.090	0.851%	6.76万	0.00亿	0.000%
2026-06-29	10.400	10.580	10.700	10.100	0.200	1.927%	11.87万	0.00亿	0.000%
2026-06-26	10.910	10.380	11.040	10.350	-0.470	-4.332%	12.56万	0.00亿	0.000%
2026-06-25	11.080	10.850	11.100	10.780	-0.290	-2.603%	8.81万	0.00亿	0.000%
2026-06-24	11.180	11.140	11.260	10.920	-0.110	-0.978%	9.78万	0.00亿	0.000%
2026-06-23	11.600	11.250	11.600	11.140	-0.420	-3.599%	10.19万	0.00亿	0.000%
2026-06-22	11.250	11.670	11.730	11.000	0.430	3.826%	14.12万	0.00亿	0.000%
2026-06-18	11.400	11.240	11.480	11.210	-0.140	-1.230%	9.51万	0.00亿	0.000%
2026-06-17	11.560	11.380	11.630	11.340	-0.190	-1.642%	9.03万	0.00亿	0.000%
2026-06-16	11.480	11.570	11.710	11.350	0.120	1.048%	10.58万	0.00亿	0.000%
2026-06-15	11.300	11.450	11.620	11.300	0.300	2.691%	10.27万	0.00亿	0.000%
2026-06-12	11.010	11.150	11.260	10.830	0.310	2.860%	11.87万	0.00亿	0.000%
2026-06-11	10.980	10.840	11.040	10.650	-0.170	-1.544%	8.73万	0.00亿	0.000%
2026-06-10	11.270	11.010	11.310	10.880	-0.410	-3.590%	11.14万	0.00亿	0.000%
2026-06-09	11.450	11.420	11.470	11.200	0.130	1.151%	8.88万	0.00亿	0.000%
2026-06-08	11.620	11.290	11.740	11.190	-0.630	-5.285%	12.22万	0.00亿	0.000%
2026-06-05	12.080	11.920	12.150	11.820	-0.210	-1.731%	11.93万	0.00亿	0.000%
2026-06-04	12.390	12.130	12.420	12.090	-0.350	-2.804%	10.43万	0.00亿	0.000%
2026-06-03	12.370	12.480	12.580	12.270	0.000	0.000%	8.26万	0.00亿	0.000%
2026-06-02	12.610	12.480	12.690	12.200	-0.260	-2.041%	13.87万	0.00亿	0.000%
2026-06-01	12.330	12.740	12.950	12.330	0.480	3.915%	18.13万	0.00亿	0.000%
2026-05-29	12.580	12.260	12.780	12.180	-0.240	-1.920%	14.61万	0.00亿	0.000%
2026-05-28	12.490	12.500	12.610	12.260	0.020	0.160%	10.42万	0.00亿	0.000%
2026-05-27	12.990	12.480	13.060	12.360	-0.570	-4.368%	20.17万	0.00亿	0.000%
2026-05-26	13.300	13.050	13.300	12.900	-0.380	-2.829%	14.43万	0.00亿	0.000%
2026-05-25	13.500	13.430	13.790	13.400	0.150	1.130%	13.49万	0.00亿	0.000%
2026-05-22	13.220	13.280	13.350	13.030	0.080	0.606%	11.41万	0.00亿	0.000%
2026-05-21	13.610	13.200	13.630	13.190	-0.374	-2.755%	12.80万	0.00亿	0.000%
2026-05-20	13.934	13.574	13.934	13.474	-0.340	-2.444%	13.25万	0.00亿	0.000%
2026-05-19	13.704	13.914	13.974	13.574	0.210	1.532%	17.23万	0.00亿	0.000%
2026-05-18	13.364	13.704	13.704	13.314	0.200	1.481%	12.87万	0.00亿	0.000%
2026-05-15	13.284	13.504	13.814	13.004	0.250	1.886%	21.60万	0.00亿	0.000%
2026-05-14	13.884	13.254	13.954	13.244	-0.620	-4.469%	19.51万	0.00亿	0.000%
2026-05-13	13.444	13.874	13.884	13.354	0.440	3.275%	24.40万	0.00亿	0.000%
2026-05-12	13.354	13.434	13.634	13.254	0.040	0.299%	18.00万	0.00亿	0.000%
2026-05-11	13.354	13.394	13.534	13.254	0.030	0.224%	16.68万	0.00亿	0.000%
2026-05-08	13.494	13.364	13.494	13.254	-0.150	-1.110%	13.25万	0.00亿	0.000%
2026-05-07	13.154	13.514	13.524	13.114	0.430	3.286%	18.08万	0.00亿	0.000%
2026-05-06	12.904	13.084	13.144	12.904	0.230	1.789%	12.14万	0.00亿	0.000%
2026-04-30	12.954	12.854	12.994	12.764	-0.170	-1.305%	10.41万	0.00亿	0.000%
2026-04-29	12.754	13.024	13.054	12.664	0.260	2.037%	11.32万	0.00亿	0.000%
2026-04-28	13.014	12.764	13.034	12.714	-0.300	-2.296%	12.70万	0.00亿	0.000%
2026-04-27	13.264	13.064	13.304	12.994	-0.270	-2.025%	15.13万	0.00亿	0.000%
2026-04-24	13.444	13.334	13.514	13.284	-0.130	-0.966%	10.25万	0.00亿	0.000%
2026-04-23	13.854	13.464	13.914	13.364	-0.350	-2.534%	17.94万	0.00亿	0.000%
2026-04-22	13.674	13.814	13.914	13.584	0.030	0.218%	17.54万	0.00亿	0.000%
2026-04-21	13.544	13.784	13.834	13.444	0.330	2.453%	25.70万	0.00亿	0.000%
2026-04-20	13.254	13.454	13.464	13.114	0.000	0.000%	17.88万	0.00亿	0.000%
2026-04-17	13.304	13.214	13.354	13.094	0.000	0.000%	14.00万	0.00亿	0.000%
2026-04-16	13.250	13.340	13.350	12.960	0.130	0.980%	18.82万	2.57亿	2.950%
2026-04-15	12.944	13.214	13.374	12.864	0.000	0.000%	30.62万	0.00亿	0.000%
2026-04-14	12.694	12.814	12.814	12.554	0.240	1.909%	13.32万	0.00亿	0.000%
2026-04-13	12.704	12.574	12.814	12.444	0.000	0.000%	15.90万	0.00亿	0.000%
2026-04-10	12.754	12.824	12.954	12.744	0.000	0.000%	13.16万	0.00亿	0.000%
2026-04-09	12.674	12.654	12.794	12.514	0.000	0.000%	12.82万	0.00亿	0.000%
2026-04-08	12.654	12.844	12.864	12.604	0.000	0.000%	20.55万	0.00亿	0.000%
2026-04-07	12.554	12.264	12.614	12.204	0.000	0.000%	14.48万	0.00亿	0.000%
2026-04-03	12.884	12.534	12.944	12.494	0.000	0.000%	10.47万	0.00亿	0.000%
2026-04-02	13.084	12.904	13.264	12.764	0.000	0.000%	13.70万	0.00亿	0.000%
2026-04-01	13.104	13.134	13.354	13.014	0.000	0.000%	16.53万	0.00亿	0.000%