金达威（002626）历史行情

以下为金达威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
2026-10-09	15.700	15.890	16.000	15.520	0.240	1.534%	4.10万	0.00亿	0.000%
2026-10-08	16.230	15.650	16.290	15.500	-0.480	-2.976%	4.43万	0.00亿	0.000%
2026-10-07	16.000	16.130	16.230	15.960	0.170	1.065%	238.44万	0.38亿	0.391%
2026-10-06	16.000	16.130	16.230	15.960	0.170	1.065%	238.44万	0.38亿	0.391%
2026-10-05	16.000	16.130	16.230	15.960	0.170	1.065%	238.44万	0.38亿	0.391%
2026-10-02	16.000	16.130	16.230	15.960	0.170	1.065%	238.44万	0.38亿	0.391%
2026-10-01	16.000	16.130	16.230	15.960	0.170	1.065%	238.44万	0.38亿	0.391%
2026-09-30	16.000	16.130	16.230	15.960	0.170	1.065%	2.38万	0.00亿	0.000%
2026-09-29	15.960	15.960	16.090	15.890	-0.060	-0.375%	2.36万	0.00亿	0.000%
2026-09-28	16.380	16.020	16.380	15.960	-0.170	-1.050%	3.21万	0.00亿	0.000%
2026-09-27	16.700	16.190	16.770	16.140	-0.590	-3.516%	416.99万	0.68亿	0.684%
2026-09-24	16.700	16.190	16.770	16.140	-0.590	-3.516%	4.17万	0.00亿	0.000%
2026-09-23	16.770	16.780	17.080	16.730	0.020	0.119%	3.81万	0.00亿	0.000%
2026-09-22	16.650	16.760	16.930	16.480	-0.010	-0.060%	3.87万	0.00亿	0.000%
2026-09-21	16.230	16.770	16.800	16.130	0.640	3.968%	4.33万	0.00亿	0.000%
2026-09-18	16.280	16.130	16.500	16.100	-0.150	-0.921%	2.50万	0.00亿	0.000%
2026-09-17	16.090	16.280	16.320	16.010	0.200	1.244%	1.93万	0.00亿	0.000%
2026-09-16	16.100	16.080	16.280	16.000	-0.060	-0.372%	2.74万	0.00亿	0.000%
2026-09-15	16.400	16.140	16.400	16.020	-0.290	-1.765%	2.68万	0.00亿	0.000%
2026-09-14	15.940	16.430	16.480	15.810	0.490	3.074%	4.49万	0.00亿	0.000%
2026-09-11	16.500	15.940	16.510	15.850	-0.560	-3.394%	4.76万	0.00亿	0.000%
2026-09-10	16.750	16.500	16.830	16.500	-0.290	-1.727%	2.64万	0.00亿	0.000%
2026-09-09	17.040	16.790	17.080	16.630	-0.240	-1.409%	3.53万	0.00亿	0.000%
2026-09-08	16.890	17.030	17.250	16.710	0.150	0.889%	5.60万	0.00亿	0.000%
2026-09-07	16.860	16.880	17.050	16.710	0.180	1.078%	5.16万	0.00亿	0.000%
2026-09-04	16.320	16.700	17.100	16.200	0.470	2.896%	6.33万	0.00亿	0.000%
2026-09-03	16.400	16.230	16.680	16.210	-0.220	-1.337%	3.00万	0.00亿	0.000%
2026-09-02	16.800	16.450	16.900	16.450	-0.460	-2.720%	3.79万	0.00亿	0.000%
2026-09-01	16.420	16.910	17.200	16.350	0.470	2.859%	6.70万	0.00亿	0.000%
2026-08-31	16.890	16.440	17.050	16.440	-0.520	-3.066%	4.31万	0.00亿	0.000%
2026-08-28	16.900	16.960	16.980	16.700	0.050	0.296%	3.64万	0.00亿	0.000%
2026-08-27	16.740	16.910	17.120	16.620	0.040	0.237%	6.67万	0.00亿	0.000%
2026-08-26	16.690	16.870	17.070	16.610	0.080	0.476%	7.13万	0.00亿	0.000%
2026-08-25	16.300	16.790	16.940	16.300	0.470	2.880%	7.08万	0.00亿	0.000%
2026-08-24	16.840	16.320	17.040	16.220	-0.310	-1.864%	7.42万	0.00亿	0.000%
2026-08-21	16.340	16.630	16.750	16.010	0.150	0.910%	9.03万	0.00亿	0.000%
2026-08-20	16.180	16.480	16.660	16.060	0.500	3.129%	10.21万	0.00亿	0.000%
2026-08-19	16.290	15.980	16.480	15.940	-0.550	-3.327%	8.21万	0.00亿	0.000%
2026-08-18	15.600	16.530	16.860	15.600	0.800	5.086%	15.90万	0.00亿	0.000%
2026-08-17	16.110	15.730	16.110	15.610	-0.370	-2.298%	8.11万	0.00亿	0.000%
2026-08-14	16.490	16.100	16.620	16.030	-0.300	-1.829%	7.67万	0.00亿	0.000%
2026-08-13	16.540	16.400	16.750	16.080	-0.180	-1.086%	13.32万	0.00亿	0.000%
2026-08-12	15.980	16.580	16.950	15.910	0.570	3.560%	17.54万	0.00亿	0.000%
2026-08-11	16.460	16.010	17.040	16.010	-0.450	-2.734%	24.21万	0.00亿	0.000%
2026-08-10	16.170	16.460	16.460	15.750	1.500	10.027%	11.44万	0.00亿	0.000%
2026-08-07	13.910	14.960	14.990	13.730	1.080	7.781%	11.16万	0.00亿	0.000%
2026-08-06	14.140	13.880	14.220	13.850	-0.260	-1.839%	5.00万	0.00亿	0.000%
2026-08-05	14.350	14.140	14.350	14.050	-0.160	-1.119%	4.05万	0.00亿	0.000%
2026-08-04	14.400	14.300	14.570	14.300	-0.010	-0.070%	2.66万	0.00亿	0.000%
2026-08-03	14.130	14.310	14.370	14.120	0.160	1.131%	2.22万	0.00亿	0.000%
2026-07-31	13.950	14.150	14.330	13.940	0.000	0.000%	4.58万	0.00亿	0.000%
2026-07-30	13.830	14.150	14.230	13.710	0.320	2.314%	4.70万	0.00亿	0.000%
2026-07-29	13.430	13.830	13.890	13.430	0.420	3.132%	4.49万	0.00亿	0.000%
2026-07-28	13.460	13.410	13.550	13.280	-0.050	-0.371%	2.97万	0.00亿	0.000%
2026-07-27	13.200	13.460	13.620	13.140	0.240	1.815%	3.26万	0.00亿	0.000%
2026-07-24	13.600	13.220	13.720	13.200	-0.460	-3.363%	3.11万	0.00亿	0.000%
2026-07-23	13.560	13.680	13.800	13.410	0.080	0.588%	3.15万	0.00亿	0.000%
2026-07-22	13.810	13.600	14.000	13.490	-0.270	-1.947%	5.23万	0.00亿	0.000%
2026-07-21	14.000	13.870	14.230	13.750	-0.120	-0.858%	6.95万	0.00亿	0.000%
2026-07-20	14.710	13.990	15.070	13.860	-0.810	-5.473%	12.19万	0.00亿	0.000%
2026-07-17	15.150	14.800	15.500	14.710	-0.450	-2.951%	7.06万	0.00亿	0.000%
2026-07-16	15.010	15.250	15.350	14.810	0.240	1.599%	6.42万	0.00亿	0.000%
2026-07-15	14.320	15.010	15.190	14.250	0.590	4.092%	7.61万	0.00亿	0.000%
2026-07-14	13.950	14.420	14.540	13.880	0.480	3.443%	6.07万	0.00亿	0.000%
2026-07-13	13.710	13.940	14.150	13.670	0.250	1.826%	4.84万	0.00亿	0.000%
2026-07-10	13.600	13.690	13.980	13.400	0.050	0.367%	3.92万	0.00亿	0.000%
2026-07-09	13.730	13.640	13.950	13.490	-0.130	-0.944%	4.05万	0.00亿	0.000%
2026-07-08	13.870	13.770	14.060	13.710	-0.100	-0.721%	3.16万	0.00亿	0.000%
2026-07-07	14.280	13.870	14.290	13.870	-0.370	-2.598%	3.33万	0.00亿	0.000%
2026-07-06	14.160	14.240	14.380	14.030	0.090	0.636%	3.97万	0.00亿	0.000%
2026-07-03	14.220	14.150	14.410	13.970	-0.010	-0.071%	4.08万	0.00亿	0.000%
2026-07-02	14.010	14.160	14.360	13.900	0.150	1.071%	5.30万	0.00亿	0.000%
2026-07-01	13.200	14.010	14.180	13.030	0.830	6.297%	7.19万	0.00亿	0.000%
2026-06-30	13.550	13.180	13.610	13.060	-0.360	-2.659%	4.53万	0.00亿	0.000%
2026-06-29	13.180	13.540	13.630	12.900	0.380	2.888%	5.17万	0.00亿	0.000%
2026-06-26	13.580	13.160	13.650	13.150	-0.460	-3.377%	4.22万	0.00亿	0.000%
2026-06-25	13.700	13.620	13.760	13.430	-0.190	-1.376%	4.05万	0.00亿	0.000%
2026-06-24	14.260	13.810	14.300	13.790	-0.350	-2.472%	4.41万	0.00亿	0.000%
2026-06-23	14.000	14.160	14.500	14.000	-0.010	-0.071%	4.77万	0.00亿	0.000%
2026-06-22	13.780	14.170	14.420	13.380	0.390	2.830%	6.07万	0.00亿	0.000%
2026-06-18	13.870	13.780	14.020	13.730	-0.170	-1.219%	3.41万	0.00亿	0.000%
2026-06-17	14.050	13.950	14.100	13.850	-0.100	-0.712%	2.41万	0.00亿	0.000%
2026-06-16	14.400	14.050	14.410	14.030	-0.380	-2.633%	3.57万	0.00亿	0.000%
2026-06-15	14.260	14.430	14.500	14.220	0.130	0.909%	3.04万	0.00亿	0.000%
2026-06-12	14.100	14.300	14.300	13.980	0.280	1.997%	3.19万	0.00亿	0.000%
2026-06-11	14.180	14.020	14.260	13.980	-0.180	-1.268%	2.66万	0.00亿	0.000%
2026-06-10	14.130	14.200	14.290	13.990	0.099	0.702%	3.16万	0.00亿	0.000%
2026-06-09	14.101	14.101	14.151	13.851	-0.020	-0.142%	3.10万	0.00亿	0.000%
2026-06-08	14.381	14.121	14.381	13.961	-0.260	-1.808%	3.74万	0.00亿	0.000%
2026-06-05	14.481	14.381	14.591	14.271	-0.060	-0.415%	2.75万	0.00亿	0.000%
2026-06-04	14.371	14.441	14.831	14.301	0.070	0.487%	3.86万	0.00亿	0.000%
2026-06-03	14.631	14.371	14.661	14.361	-0.310	-2.112%	3.88万	0.00亿	0.000%
2026-06-02	14.941	14.681	14.941	14.641	-0.240	-1.608%	3.05万	0.00亿	0.000%
2026-06-01	14.831	14.921	14.991	14.761	0.130	0.879%	3.67万	0.00亿	0.000%
2026-05-29	14.601	14.791	14.911	14.501	0.260	1.789%	4.13万	0.00亿	0.000%
2026-05-28	14.901	14.531	14.971	14.521	-0.350	-2.352%	4.10万	0.00亿	0.000%
2026-05-27	15.131	14.881	15.211	14.831	-0.240	-1.587%	3.02万	0.00亿	0.000%
2026-05-26	15.311	15.121	15.401	15.001	-0.160	-1.047%	3.00万	0.00亿	0.000%
2026-05-25	15.441	15.281	15.571	15.141	-0.210	-1.356%	4.28万	0.00亿	0.000%
2026-05-22	15.591	15.491	15.681	15.431	-0.020	-0.129%	4.27万	0.00亿	0.000%
2026-05-21	15.801	15.511	16.171	15.481	-0.260	-1.649%	6.11万	0.00亿	0.000%
2026-05-20	15.861	15.771	15.931	15.561	-0.160	-1.004%	4.12万	0.00亿	0.000%
2026-05-19	15.841	15.931	16.101	15.621	0.110	0.695%	4.95万	0.00亿	0.000%
2026-05-18	16.001	15.821	16.261	15.441	-0.290	-1.800%	8.27万	0.00亿	0.000%
2026-05-15	16.401	16.111	16.551	16.011	-0.510	-3.068%	8.50万	0.00亿	0.000%
2026-05-14	15.821	16.621	17.191	15.731	0.820	5.190%	19.46万	0.00亿	0.000%
2026-05-13	15.511	15.801	15.981	15.421	0.300	1.935%	6.53万	0.00亿	0.000%
2026-05-12	15.611	15.501	15.631	15.421	-0.210	-1.337%	4.08万	0.00亿	0.000%
2026-05-11	15.731	15.711	15.761	15.451	0.010	0.064%	6.98万	0.00亿	0.000%
2026-05-08	15.361	15.701	15.791	15.261	0.340	2.213%	9.22万	0.00亿	0.000%
2026-05-07	15.501	15.361	15.811	15.261	0.500	3.365%	9.01万	0.00亿	0.000%
2026-05-06	14.861	14.861	14.941	14.741	0.050	0.338%	5.95万	0.00亿	0.000%
2026-04-30	15.201	14.811	15.241	14.721	-0.620	-4.018%	10.85万	0.00亿	0.000%
2026-04-29	15.171	15.431	15.531	15.171	0.160	1.048%	4.76万	0.00亿	0.000%
2026-04-28	15.501	15.271	15.621	15.141	-0.230	-1.484%	5.88万	0.00亿	0.000%
2026-04-27	15.601	15.501	15.661	15.361	-0.150	-0.958%	4.66万	0.00亿	0.000%
2026-04-24	15.701	15.651	15.771	15.471	-0.130	-0.824%	5.23万	0.00亿	0.000%
2026-04-23	15.961	15.781	15.981	15.681	-0.170	-1.066%	6.55万	0.00亿	0.000%
2026-04-22	16.151	15.951	16.171	15.891	-0.190	-1.177%	8.24万	0.00亿	0.000%
2026-04-21	16.721	16.141	16.821	16.101	-1.210	-6.974%	15.99万	0.00亿	0.000%
2026-04-20	17.611	17.351	17.681	17.301	-0.250	-1.420%	6.46万	0.00亿	0.000%
2026-04-17	17.851	17.601	17.911	17.551	-0.310	-1.731%	4.60万	0.00亿	0.000%
2026-04-16	17.881	17.911	17.991	17.681	0.090	0.505%	3.61万	0.00亿	0.000%
2026-04-15	18.031	17.821	18.071	17.741	-0.150	-0.835%	4.07万	0.00亿	0.000%
2026-04-14	17.801	17.971	18.031	17.711	0.320	1.813%	5.04万	0.00亿	0.000%
2026-04-13	17.721	17.651	17.721	17.431	0.000	0.000%	4.43万	0.00亿	0.000%
2026-04-10	17.601	17.761	18.081	17.501	0.000	0.000%	6.72万	0.00亿	0.000%
2026-04-09	17.621	17.441	17.801	17.411	0.000	0.000%	4.78万	0.00亿	0.000%
2026-04-08	17.631	17.691	17.731	17.431	0.000	0.000%	5.90万	0.00亿	0.000%
2026-04-07	16.941	17.381	17.431	16.881	0.000	0.000%	4.17万	0.00亿	0.000%
2026-04-03	17.251	16.941	17.381	16.781	0.000	0.000%	5.02万	0.00亿	0.000%
2026-04-02	17.471	17.301	17.561	17.171	0.000	0.000%	4.04万	0.00亿	0.000%
2026-04-01	17.361	17.491	17.571	17.181	0.000	0.000%	3.93万	0.00亿	0.000%