金发拉比（002762）历史行情
以下为金发拉比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 | 9.040 | 9.040 | 9.120 | 8.600 | 0.020 | 0.222% | 7.71万 | 0.00亿 | 0.000% |
| 2026-10-08 | 9.240 | 9.020 | 9.370 | 8.930 | -0.240 | -2.592% | 8.04万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.380 | 9.260 | 9.730 | 9.190 | -0.010 | -0.108% | 890.43万 | 0.83亿 | 2.515% |
| 2026-10-06 | 9.380 | 9.260 | 9.730 | 9.190 | -0.010 | -0.108% | 890.43万 | 0.83亿 | 2.515% |
| 2026-10-05 | 9.380 | 9.260 | 9.730 | 9.190 | -0.010 | -0.108% | 890.43万 | 0.83亿 | 2.515% |
| 2026-10-02 | 9.380 | 9.260 | 9.730 | 9.190 | -0.010 | -0.108% | 890.43万 | 0.83亿 | 2.515% |
| 2026-10-01 | 9.380 | 9.260 | 9.730 | 9.190 | -0.010 | -0.108% | 890.43万 | 0.83亿 | 2.515% |
| 2026-09-30 | 9.380 | 9.260 | 9.730 | 9.190 | -0.010 | -0.108% | 8.90万 | 0.00亿 | 0.000% |
| 2026-09-29 | 9.750 | 9.270 | 9.850 | 9.270 | -0.480 | -4.923% | 11.36万 | 0.00亿 | 0.000% |
| 2026-09-28 | 10.260 | 9.750 | 10.360 | 9.640 | -0.500 | -4.878% | 8.23万 | 0.00亿 | 0.000% |
| 2026-09-27 | 10.190 | 10.250 | 10.350 | 10.060 | 0.060 | 0.589% | 522.31万 | 0.53亿 | 1.475% |
| 2026-09-24 | 10.190 | 10.250 | 10.350 | 10.060 | 0.060 | 0.589% | 5.22万 | 0.00亿 | 0.000% |
| 2026-09-23 | 10.330 | 10.190 | 10.470 | 10.120 | -0.250 | -2.395% | 6.77万 | 0.00亿 | 0.000% |
| 2026-09-22 | 10.560 | 10.440 | 10.610 | 10.330 | 0.000 | 0.000% | 6.35万 | 0.00亿 | 0.000% |
| 2026-09-21 | 10.190 | 10.440 | 10.470 | 10.090 | 0.260 | 2.554% | 8.10万 | 0.00亿 | 0.000% |
| 2026-09-18 | 10.350 | 10.180 | 10.530 | 10.010 | -0.070 | -0.683% | 11.06万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.660 | 10.250 | 10.380 | 9.550 | 0.540 | 5.561% | 14.07万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.140 | 9.710 | 9.810 | 9.120 | 0.470 | 5.087% | 8.98万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.730 | 9.240 | 9.750 | 9.240 | -0.450 | -4.644% | 7.92万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.650 | 9.690 | 9.720 | 9.300 | 0.140 | 1.466% | 7.26万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.590 | 9.550 | 9.730 | 9.180 | -0.120 | -1.241% | 12.01万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.280 | 9.670 | 9.970 | 9.280 | 0.280 | 2.982% | 13.20万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.640 | 9.390 | 9.800 | 9.110 | -0.040 | -0.424% | 9.14万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.320 | 9.430 | 9.480 | 9.310 | 0.110 | 1.180% | 4.52万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.180 | 9.320 | 9.500 | 9.080 | 0.190 | 2.081% | 6.98万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.100 | 9.130 | 9.300 | 9.090 | 0.010 | 0.110% | 5.34万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.430 | 9.120 | 9.470 | 8.930 | -0.230 | -2.460% | 7.66万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.330 | 9.350 | 9.480 | 9.260 | -0.060 | -0.638% | 4.43万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.440 | 9.410 | 9.600 | 9.290 | -0.030 | -0.318% | 4.90万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.450 | 9.440 | 9.470 | 9.200 | -0.010 | -0.106% | 6.32万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.260 | 9.450 | 9.600 | 9.160 | 0.270 | 2.941% | 9.21万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.170 | 9.180 | 9.310 | 9.150 | -0.080 | -0.864% | 6.06万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.500 | 9.260 | 9.530 | 9.200 | -0.210 | -2.218% | 8.25万 | 0.00亿 | 0.000% |
| 2026-08-25 | 9.970 | 9.470 | 9.970 | 9.320 | -0.240 | -2.472% | 9.71万 | 0.00亿 | 0.000% |
| 2026-08-24 | 10.140 | 9.710 | 10.270 | 9.640 | -0.520 | -5.083% | 8.71万 | 0.00亿 | 0.000% |
| 2026-08-21 | 10.080 | 10.230 | 10.270 | 9.800 | 0.020 | 0.196% | 7.83万 | 0.00亿 | 0.000% |
| 2026-08-20 | 10.220 | 10.210 | 10.340 | 10.090 | 0.140 | 1.390% | 7.68万 | 0.00亿 | 0.000% |
| 2026-08-19 | 10.200 | 10.070 | 10.380 | 10.040 | -0.260 | -2.517% | 10.68万 | 0.00亿 | 0.000% |
| 2026-08-18 | 10.600 | 10.330 | 10.990 | 10.150 | -0.190 | -1.806% | 13.91万 | 0.00亿 | 0.000% |
| 2026-08-17 | 10.070 | 10.520 | 10.630 | 10.070 | 0.340 | 3.340% | 21.96万 | 0.00亿 | 0.000% |
| 2026-08-14 | 10.080 | 10.180 | 10.800 | 10.080 | 0.050 | 0.494% | 26.95万 | 0.00亿 | 0.000% |
| 2026-08-13 | 10.680 | 10.130 | 10.700 | 9.930 | -0.500 | -4.704% | 34.75万 | 0.00亿 | 0.000% |
| 2026-08-12 | 10.450 | 10.630 | 11.340 | 10.310 | 0.320 | 3.104% | 51.16万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.030 | 10.310 | 10.310 | 8.980 | 0.940 | 10.032% | 23.41万 | 0.00亿 | 0.000% |
| 2026-08-10 | 10.060 | 9.370 | 10.160 | 9.370 | -1.040 | -9.990% | 6.91万 | 0.00亿 | 0.000% |
| 2026-08-07 | 9.400 | 10.410 | 10.410 | 9.400 | 0.950 | 10.042% | 18.77万 | 0.00亿 | 0.000% |
| 2026-08-06 | 9.290 | 9.460 | 9.500 | 9.110 | 0.200 | 2.160% | 7.74万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.960 | 9.260 | 9.310 | 8.950 | 0.230 | 2.547% | 9.43万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.840 | 9.030 | 9.290 | 8.840 | 0.190 | 2.149% | 8.96万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.530 | 8.840 | 9.060 | 8.410 | 0.350 | 4.122% | 10.46万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.120 | 8.490 | 8.660 | 8.050 | 0.370 | 4.557% | 9.09万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.240 | 8.120 | 8.500 | 8.080 | -0.060 | -0.733% | 4.98万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.000 | 8.180 | 8.240 | 7.970 | 0.240 | 3.023% | 4.36万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.990 | 7.940 | 8.370 | 7.910 | -0.070 | -0.874% | 4.97万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.900 | 8.010 | 8.320 | 7.710 | 0.030 | 0.376% | 8.75万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.500 | 7.980 | 8.200 | 7.240 | 0.530 | 7.114% | 12.68万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.770 | 7.450 | 7.450 | 6.770 | 0.680 | 10.044% | 4.03万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.800 | 6.770 | 6.990 | 6.760 | -0.080 | -1.168% | 2.22万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.880 | 6.850 | 7.060 | 6.510 | -0.090 | -1.297% | 3.28万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.230 | 6.940 | 7.390 | 6.820 | -0.290 | -4.011% | 3.57万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.710 | 7.230 | 7.800 | 7.120 | -0.480 | -6.226% | 3.87万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.650 | 7.710 | 7.870 | 7.510 | 0.050 | 0.653% | 2.66万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.640 | 7.660 | 7.790 | 7.530 | 0.020 | 0.262% | 2.62万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.580 | 7.640 | 7.720 | 7.480 | 0.040 | 0.526% | 2.49万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.950 | 7.600 | 8.060 | 7.530 | -0.430 | -5.355% | 4.07万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.340 | 8.030 | 8.340 | 7.940 | -0.080 | -0.986% | 2.68万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.140 | 8.110 | 8.340 | 8.010 | -0.050 | -0.613% | 3.01万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.180 | 8.160 | 8.250 | 8.100 | -0.020 | -0.244% | 2.08万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.540 | 8.180 | 8.640 | 8.150 | -0.420 | -4.884% | 3.74万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.620 | 8.600 | 8.770 | 8.390 | -0.010 | -0.116% | 4.70万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.580 | 8.610 | 8.770 | 8.410 | 0.040 | 0.467% | 3.98万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.730 | 8.570 | 8.850 | 8.520 | -0.140 | -1.607% | 3.18万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.560 | 8.710 | 8.940 | 8.500 | 0.140 | 1.634% | 4.28万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.440 | 8.570 | 8.720 | 8.380 | 0.030 | 0.351% | 3.74万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.000 | 8.540 | 8.650 | 7.820 | 0.530 | 6.617% | 5.97万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.900 | 8.010 | 8.160 | 7.680 | 0.110 | 1.392% | 4.87万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.360 | 7.900 | 8.360 | 7.820 | -0.360 | -4.358% | 4.27万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.500 | 8.260 | 8.500 | 8.080 | -0.250 | -2.938% | 4.68万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.350 | 8.510 | 8.860 | 8.350 | 0.080 | 0.949% | 5.50万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.800 | 8.430 | 8.970 | 8.010 | -0.340 | -3.877% | 7.75万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.890 | 8.770 | 8.970 | 8.720 | 0.010 | 0.114% | 2.00万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.690 | 8.760 | 8.800 | 8.430 | 0.110 | 1.272% | 2.52万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.280 | 8.650 | 8.650 | 8.090 | 0.410 | 4.976% | 2.98万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.080 | 8.240 | 8.300 | 8.080 | 0.180 | 2.233% | 1.57万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.050 | 8.060 | 8.170 | 8.010 | -0.070 | -0.861% | 1.25万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.390 | 8.130 | 8.390 | 8.000 | -0.250 | -2.983% | 2.51万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.350 | 8.380 | 8.550 | 8.270 | 0.050 | 0.600% | 1.26万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.650 | 8.330 | 8.650 | 8.250 | -0.320 | -3.699% | 3.02万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.940 | 8.650 | 8.940 | 8.600 | -0.190 | -2.149% | 2.10万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.680 | 8.840 | 9.010 | 8.680 | 0.180 | 2.079% | 2.59万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.010 | 8.660 | 9.010 | 8.590 | -0.290 | -3.240% | 2.75万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.130 | 8.950 | 9.130 | 8.850 | -0.230 | -2.505% | 4.01万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.350 | 9.180 | 9.350 | 9.090 | -0.080 | -0.864% | 2.60万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.540 | 9.260 | 9.670 | 9.160 | -0.280 | -2.935% | 3.41万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.480 | 9.540 | 9.740 | 9.470 | 0.050 | 0.527% | 2.89万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.650 | 9.490 | 9.840 | 9.400 | -0.240 | -2.467% | 4.73万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.630 | 9.730 | 9.820 | 9.360 | 0.100 | 1.038% | 6.19万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.330 | 9.630 | 9.660 | 9.330 | 0.430 | 4.674% | 8.60万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.860 | 9.200 | 9.200 | 8.750 | 0.440 | 5.023% | 5.02万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.650 | 8.760 | 9.050 | 8.640 | 0.040 | 0.459% | 4.04万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.610 | 8.720 | 8.750 | 8.520 | 0.040 | 0.461% | 2.20万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.530 | 8.680 | 8.750 | 8.450 | 0.170 | 1.998% | 2.60万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.900 | 8.510 | 8.910 | 8.450 | -0.390 | -4.382% | 5.40万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.050 | 8.900 | 9.200 | 8.730 | -0.170 | -1.874% | 3.90万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.140 | 9.070 | 9.230 | 9.020 | -0.070 | -0.766% | 2.79万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.100 | 9.140 | 9.200 | 8.960 | 0.040 | 0.440% | 3.20万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.150 | 9.100 | 9.300 | 8.970 | -0.050 | -0.546% | 3.91万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.860 | 9.150 | 9.150 | 8.860 | 0.320 | 3.624% | 3.93万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.670 | 8.830 | 8.870 | 8.630 | 0.200 | 2.317% | 3.50万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.670 | 8.630 | 8.670 | 8.490 | 0.050 | 0.583% | 2.96万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.650 | 8.580 | 8.760 | 8.390 | -0.080 | -0.924% | 5.61万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.340 | 8.660 | 8.700 | 8.340 | 0.290 | 3.465% | 4.79万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.050 | 8.370 | 8.370 | 8.030 | 0.280 | 3.461% | 5.00万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.060 | 8.090 | 8.230 | 8.060 | -0.040 | -0.492% | 2.41万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.110 | 8.130 | 8.440 | 8.100 | 0.020 | 0.247% | 4.92万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.000 | 8.110 | 8.120 | 7.810 | 0.260 | 3.312% | 5.20万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.940 | 7.850 | 8.050 | 7.800 | -0.080 | -1.009% | 3.99万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.000 | 7.930 | 8.090 | 7.830 | -0.060 | -0.751% | 3.87万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.200 | 7.990 | 8.210 | 7.970 | -0.130 | -1.601% | 4.11万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.680 | 8.120 | 8.160 | 7.680 | 0.330 | 4.236% | 7.23万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.670 | 7.790 | 7.830 | 7.570 | 0.070 | 0.907% | 8.00万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.750 | 7.720 | 7.830 | 7.590 | 0.270 | 3.624% | 14.53万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.750 | 7.450 | 7.760 | 7.450 | -0.270 | -3.497% | 3.81万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.420 | 7.720 | 7.770 | 7.410 | 0.270 | 3.624% | 4.87万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.250 | 7.450 | 7.450 | 7.210 | 0.000 | 0.000% | 3.54万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.320 | 7.270 | 7.500 | 7.180 | 0.000 | 0.000% | 4.11万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.130 | 7.310 | 7.370 | 7.130 | 0.000 | 0.000% | 3.82万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.170 | 7.150 | 7.300 | 7.080 | 0.000 | 0.000% | 3.14万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.760 | 7.160 | 7.330 | 6.760 | 0.000 | 0.000% | 2.97万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.110 | 7.070 | 7.200 | 6.960 | 0.000 | 0.000% | 1.80万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.280 | 7.140 | 7.330 | 7.050 | 0.000 | 0.000% | 3.18万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.250 | 7.310 | 7.470 | 7.170 | 0.000 | 0.000% | 6.37万 | 0.00亿 | 0.000% |