金现代（300830）历史行情

以下为金现代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
2026-10-05	8.060	7.950	8.120	7.930	-0.110	-1.365%	692.14万	0.55亿	2.054%
2026-10-02	8.060	7.950	8.120	7.930	-0.110	-1.365%	692.14万	0.55亿	2.054%
2026-10-01	8.060	7.950	8.120	7.930	-0.110	-1.365%	692.14万	0.55亿	2.054%
2026-09-30	8.060	7.950	8.120	7.930	-0.110	-1.365%	6.92万	0.00亿	0.000%
2026-09-29	7.820	8.060	8.140	7.820	0.190	2.414%	9.54万	0.00亿	0.000%
2026-09-28	8.030	7.870	8.040	7.790	-0.120	-1.502%	7.87万	0.00亿	0.000%
2026-09-27	8.100	7.990	8.130	7.970	-0.090	-1.114%	663.68万	0.53亿	1.970%
2026-09-24	8.100	7.990	8.130	7.970	-0.090	-1.114%	6.64万	0.00亿	0.000%
2026-09-23	8.250	8.080	8.270	8.060	-0.240	-2.885%	11.63万	0.00亿	0.000%
2026-09-22	8.190	8.320	8.440	8.160	0.140	1.711%	16.08万	0.00亿	0.000%
2026-09-21	8.080	8.180	8.200	7.980	0.180	2.250%	12.17万	0.00亿	0.000%
2026-09-18	7.820	8.000	8.060	7.800	0.180	2.302%	17.39万	0.00亿	0.000%
2026-09-17	7.940	7.820	7.950	7.660	-0.450	-5.441%	24.56万	0.00亿	0.000%
2026-09-16	8.160	8.270	8.270	8.040	0.090	1.100%	13.19万	0.00亿	0.000%
2026-09-15	8.510	8.180	8.690	8.160	-0.370	-4.327%	22.19万	0.00亿	0.000%
2026-09-14	8.880	8.550	8.890	8.530	-0.380	-4.255%	22.67万	0.00亿	0.000%
2026-09-11	8.660	8.930	8.930	8.500	0.210	2.408%	30.01万	0.00亿	0.000%
2026-09-10	8.920	8.720	9.050	8.690	-0.280	-3.111%	24.37万	0.00亿	0.000%
2026-09-09	9.180	9.000	9.230	8.910	-0.270	-2.913%	30.11万	0.00亿	0.000%
2026-09-08	9.530	9.270	9.590	9.180	-0.320	-3.337%	39.37万	0.00亿	0.000%
2026-09-07	9.750	9.590	9.750	9.360	-0.390	-3.908%	50.55万	0.00亿	0.000%
2026-09-04	9.800	9.980	10.480	9.520	-0.110	-1.090%	81.22万	0.00亿	0.000%
2026-09-03	9.110	10.090	10.090	9.090	1.680	19.976%	34.25万	0.00亿	0.000%
2026-09-02	8.340	8.410	8.470	8.260	-0.030	-0.355%	7.65万	0.00亿	0.000%
2026-09-01	8.290	8.440	8.470	8.200	0.210	2.552%	11.45万	0.00亿	0.000%
2026-08-31	8.000	8.230	8.250	7.940	0.140	1.731%	10.60万	0.00亿	0.000%
2026-08-28	7.970	8.090	8.250	7.940	0.170	2.146%	17.19万	0.00亿	0.000%
2026-08-27	8.030	7.920	8.090	7.780	-0.220	-2.703%	11.33万	0.00亿	0.000%
2026-08-26	8.170	8.140	8.230	8.010	-0.020	-0.245%	5.79万	0.00亿	0.000%
2026-08-25	7.890	8.160	8.210	7.860	0.200	2.513%	6.60万	0.00亿	0.000%
2026-08-24	8.070	7.960	8.090	7.830	-0.050	-0.624%	5.95万	0.00亿	0.000%
2026-08-21	8.170	8.010	8.180	7.820	-0.040	-0.497%	6.56万	0.00亿	0.000%
2026-08-20	7.990	8.050	8.150	7.920	0.120	1.513%	6.14万	0.00亿	0.000%
2026-08-19	8.230	7.930	8.290	7.920	-0.400	-4.802%	7.85万	0.00亿	0.000%
2026-08-18	8.420	8.330	8.420	8.170	-0.100	-1.186%	10.77万	0.00亿	0.000%
2026-08-17	8.380	8.430	8.430	8.260	0.040	0.477%	6.03万	0.00亿	0.000%
2026-08-14	8.350	8.390	8.510	8.220	-0.010	-0.119%	8.54万	0.00亿	0.000%
2026-08-13	8.620	8.400	8.740	8.380	-0.190	-2.212%	9.26万	0.00亿	0.000%
2026-08-12	8.580	8.590	8.670	8.380	0.180	2.140%	9.52万	0.00亿	0.000%
2026-08-11	8.520	8.410	8.560	8.320	-0.070	-0.825%	6.04万	0.00亿	0.000%
2026-08-10	8.410	8.480	8.540	8.280	0.090	1.073%	7.13万	0.00亿	0.000%
2026-08-07	8.590	8.390	8.610	8.200	-0.200	-2.328%	11.39万	0.00亿	0.000%
2026-08-06	8.500	8.590	8.740	8.420	-0.020	-0.232%	12.64万	0.00亿	0.000%
2026-08-05	8.380	8.610	8.980	8.320	0.230	2.745%	17.76万	0.00亿	0.000%
2026-08-04	8.290	8.380	8.430	8.240	0.130	1.576%	10.66万	0.00亿	0.000%
2026-08-03	8.140	8.250	8.300	7.980	0.110	1.351%	12.56万	0.00亿	0.000%
2026-07-31	7.680	8.140	8.290	7.670	0.470	6.128%	18.08万	0.00亿	0.000%
2026-07-30	7.830	7.670	8.040	7.630	-0.090	-1.160%	12.13万	0.00亿	0.000%
2026-07-29	7.660	7.760	7.870	7.660	0.030	0.388%	9.55万	0.00亿	0.000%
2026-07-28	7.490	7.730	7.780	7.460	0.170	2.249%	10.34万	0.00亿	0.000%
2026-07-27	7.190	7.560	7.590	7.150	0.350	4.854%	11.60万	0.00亿	0.000%
2026-07-24	7.350	7.210	7.380	7.190	-0.250	-3.351%	6.78万	0.00亿	0.000%
2026-07-23	7.250	7.460	7.470	7.180	0.210	2.897%	9.34万	0.00亿	0.000%
2026-07-22	7.330	7.250	7.470	7.200	-0.150	-2.027%	8.46万	0.00亿	0.000%
2026-07-21	7.310	7.400	7.470	6.910	0.040	0.543%	14.33万	0.00亿	0.000%
2026-07-20	7.420	7.360	7.630	7.200	0.040	0.546%	11.58万	0.00亿	0.000%
2026-07-17	7.680	7.320	7.780	7.280	-0.360	-4.687%	11.97万	0.00亿	0.000%
2026-07-16	7.390	7.680	7.800	7.390	0.200	2.674%	11.86万	0.00亿	0.000%
2026-07-15	7.370	7.480	7.580	7.330	0.100	1.355%	8.31万	0.00亿	0.000%
2026-07-14	7.330	7.380	7.400	7.060	0.070	0.958%	9.23万	0.00亿	0.000%
2026-07-13	7.740	7.310	7.880	7.300	-0.490	-6.282%	12.15万	0.00亿	0.000%
2026-07-10	7.610	7.800	7.990	7.430	0.190	2.497%	15.09万	0.00亿	0.000%
2026-07-09	7.440	7.610	7.670	7.310	0.060	0.795%	12.64万	0.00亿	0.000%
2026-07-08	7.500	7.550	7.980	7.300	0.090	1.206%	14.39万	0.00亿	0.000%
2026-07-07	7.670	7.460	7.710	7.390	-0.220	-2.865%	7.53万	0.00亿	0.000%
2026-07-06	7.920	7.680	8.020	7.670	-0.270	-3.396%	9.79万	0.00亿	0.000%
2026-07-03	7.820	7.950	8.170	7.770	0.080	1.017%	12.76万	0.00亿	0.000%
2026-07-02	8.090	7.870	8.450	7.840	-0.190	-2.357%	11.40万	0.00亿	0.000%
2026-07-01	7.950	8.060	8.200	7.840	0.120	1.511%	10.85万	0.00亿	0.000%
2026-06-30	7.840	7.940	8.050	7.660	0.160	2.057%	9.84万	0.00亿	0.000%
2026-06-29	7.860	7.780	7.960	7.670	-0.070	-0.892%	10.15万	0.00亿	0.000%
2026-06-26	8.130	7.850	8.170	7.850	-0.360	-4.385%	11.15万	0.00亿	0.000%
2026-06-25	8.490	8.210	8.570	8.130	-0.310	-3.638%	11.03万	0.00亿	0.000%
2026-06-24	8.750	8.520	8.750	8.360	-0.240	-2.740%	9.56万	0.00亿	0.000%
2026-06-23	8.830	8.760	9.000	8.690	-0.110	-1.240%	9.67万	0.00亿	0.000%
2026-06-22	8.830	8.870	8.890	8.470	0.020	0.226%	13.12万	0.00亿	0.000%
2026-06-18	8.810	8.850	8.920	8.630	0.020	0.227%	11.90万	0.00亿	0.000%
2026-06-17	9.140	8.830	9.410	8.760	-0.140	-1.561%	19.85万	0.00亿	0.000%
2026-06-16	8.890	8.970	9.020	8.710	0.050	0.561%	8.59万	0.00亿	0.000%
2026-06-15	8.910	8.920	9.040	8.780	0.090	1.019%	9.02万	0.00亿	0.000%
2026-06-12	8.670	8.830	8.910	8.610	0.240	2.794%	12.43万	0.00亿	0.000%
2026-06-11	8.760	8.590	8.880	8.480	-0.320	-3.591%	12.38万	0.00亿	0.000%
2026-06-10	8.940	8.910	9.580	8.790	-0.140	-1.547%	19.30万	0.00亿	0.000%
2026-06-09	9.020	9.050	9.140	8.900	0.110	1.230%	9.90万	0.00亿	0.000%
2026-06-08	8.800	8.940	9.180	8.700	-0.120	-1.325%	10.24万	0.00亿	0.000%
2026-06-05	8.950	9.060	9.250	8.760	0.090	1.003%	11.76万	0.00亿	0.000%
2026-06-04	9.180	8.970	9.190	8.900	-0.220	-2.394%	11.31万	0.00亿	0.000%
2026-06-03	9.510	9.190	9.510	9.110	-0.320	-3.365%	12.15万	0.00亿	0.000%
2026-06-02	9.780	9.510	9.950	9.400	-0.290	-2.959%	12.10万	0.00亿	0.000%
2026-06-01	9.450	9.800	10.080	9.450	0.400	4.255%	15.28万	0.00亿	0.000%
2026-05-29	9.910	9.400	10.010	9.350	-0.480	-4.858%	13.22万	0.00亿	0.000%
2026-05-28	9.760	9.880	9.980	9.470	0.120	1.230%	13.30万	0.00亿	0.000%
2026-05-27	10.170	9.760	10.200	9.690	-0.430	-4.220%	14.66万	0.00亿	0.000%
2026-05-26	10.600	10.190	10.610	10.010	-0.500	-4.677%	15.74万	0.00亿	0.000%
2026-05-25	10.740	10.690	11.040	10.600	-0.080	-0.743%	12.49万	0.00亿	0.000%
2026-05-22	10.670	10.770	10.890	10.430	0.220	2.085%	12.85万	0.00亿	0.000%
2026-05-21	11.150	10.550	11.280	10.550	-0.580	-5.211%	17.31万	0.00亿	0.000%
2026-05-20	11.250	11.130	11.350	10.930	-0.210	-1.852%	17.59万	0.00亿	0.000%
2026-05-19	11.010	11.340	11.350	11.000	0.250	2.254%	17.07万	0.00亿	0.000%
2026-05-18	10.800	11.090	11.200	10.720	0.240	2.212%	13.78万	0.00亿	0.000%
2026-05-15	10.810	10.850	11.170	10.760	0.050	0.463%	15.21万	0.00亿	0.000%
2026-05-14	11.300	10.800	11.300	10.800	-0.460	-4.085%	14.73万	0.00亿	0.000%
2026-05-13	11.000	11.260	11.310	10.920	0.190	1.716%	12.04万	0.00亿	0.000%
2026-05-12	11.270	11.070	11.310	10.980	-0.270	-2.381%	14.31万	0.00亿	0.000%
2026-05-11	11.170	11.340	11.590	11.170	0.090	0.800%	17.42万	0.00亿	0.000%
2026-05-08	11.170	11.250	11.400	11.060	0.100	0.897%	16.70万	0.00亿	0.000%
2026-05-07	10.900	11.150	11.180	10.850	0.200	1.826%	17.69万	0.00亿	0.000%
2026-05-06	10.620	10.950	11.050	10.550	0.490	4.685%	19.84万	0.00亿	0.000%
2026-04-30	10.300	10.460	10.510	10.280	0.090	0.868%	9.80万	0.00亿	0.000%
2026-04-29	10.480	10.370	10.560	10.170	0.390	3.908%	18.23万	0.00亿	0.000%
2026-04-28	10.300	9.980	10.320	9.950	-0.410	-3.946%	15.82万	0.00亿	0.000%
2026-04-27	10.490	10.390	10.490	10.120	-0.140	-1.330%	13.45万	0.00亿	0.000%
2026-04-24	10.680	10.530	10.680	10.300	-0.280	-2.590%	17.96万	0.00亿	0.000%
2026-04-23	10.970	10.810	11.110	10.770	-0.290	-2.613%	19.52万	0.00亿	0.000%
2026-04-22	11.550	11.100	11.790	11.020	0.290	2.683%	30.00万	0.00亿	0.000%
2026-04-21	10.970	10.810	11.020	10.700	-0.230	-2.083%	13.26万	0.00亿	0.000%
2026-04-20	10.900	11.040	11.250	10.890	0.100	0.914%	13.10万	0.00亿	0.000%
2026-04-17	11.000	10.940	11.010	10.820	-0.120	-1.085%	11.89万	0.00亿	0.000%
2026-04-16	10.810	11.060	11.100	10.810	0.240	2.218%	18.35万	0.00亿	0.000%
2026-04-15	10.980	10.820	11.050	10.730	-0.100	-0.916%	13.86万	0.00亿	0.000%
2026-04-14	10.950	10.920	11.050	10.800	0.110	1.018%	12.82万	0.00亿	0.000%
2026-04-13	10.600	10.810	10.880	10.500	0.050	0.465%	12.09万	0.00亿	0.000%
2026-04-10	10.850	10.760	11.170	10.740	0.030	0.280%	17.43万	0.00亿	0.000%
2026-04-09	10.950	10.730	10.980	10.660	-0.380	-3.420%	18.64万	0.00亿	0.000%
2026-04-08	10.650	11.110	11.120	10.600	0.820	7.969%	27.69万	0.00亿	0.000%
2026-04-07	10.260	10.290	10.450	10.150	0.000	0.000%	10.52万	0.00亿	0.000%
2026-04-03	10.770	10.260	10.820	10.230	0.000	0.000%	13.11万	0.00亿	0.000%
2026-04-02	10.900	10.560	10.910	10.490	0.000	0.000%	21.80万	0.00亿	0.000%
2026-04-01	11.100	11.140	11.450	10.810	0.000	0.000%	27.67万	0.00亿	0.000%