金沃股份（300984）历史行情

以下为金沃股份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
2026-10-06	32.980	32.630	33.770	32.000	-0.270	-0.821%	568.90万	1.87亿	4.587%
2026-10-05	32.980	32.630	33.770	32.000	-0.270	-0.821%	568.90万	1.87亿	4.587%
2026-10-02	32.980	32.630	33.770	32.000	-0.270	-0.821%	568.90万	1.87亿	4.587%
2026-10-01	32.980	32.630	33.770	32.000	-0.270	-0.821%	568.90万	1.87亿	4.587%
2026-09-30	32.980	32.630	33.770	32.000	-0.270	-0.821%	5.69万	0.00亿	0.000%
2026-09-29	30.620	32.900	33.500	30.220	2.010	6.507%	7.01万	0.00亿	0.000%
2026-09-28	31.950	30.890	31.960	30.700	-1.020	-3.196%	3.33万	0.00亿	0.000%
2026-09-27	32.320	31.910	33.180	31.830	-0.540	-1.664%	375.50万	1.22亿	3.028%
2026-09-24	32.320	31.910	33.180	31.830	-0.540	-1.664%	3.76万	0.00亿	0.000%
2026-09-23	31.720	32.450	33.440	31.500	0.730	2.301%	4.98万	0.00亿	0.000%
2026-09-22	32.290	31.720	32.550	31.340	-0.240	-0.751%	2.65万	0.00亿	0.000%
2026-09-21	30.810	31.960	32.150	30.490	1.310	4.274%	3.60万	0.00亿	0.000%
2026-09-18	30.000	30.650	30.930	29.330	1.050	3.547%	4.00万	0.00亿	0.000%
2026-09-17	29.340	29.600	29.950	28.700	0.250	0.852%	3.30万	0.00亿	0.000%
2026-09-16	27.790	29.350	29.630	27.780	1.510	5.424%	3.56万	0.00亿	0.000%
2026-09-15	28.130	27.840	28.560	27.810	-0.370	-1.312%	3.36万	0.00亿	0.000%
2026-09-14	28.010	28.210	29.000	27.230	0.340	1.220%	3.51万	0.00亿	0.000%
2026-09-11	29.090	27.870	29.090	27.320	-1.190	-4.095%	2.64万	0.00亿	0.000%
2026-09-10	29.800	29.060	30.000	28.980	-0.980	-3.262%	2.17万	0.00亿	0.000%
2026-09-09	29.820	30.040	30.550	29.790	0.080	0.267%	2.71万	0.00亿	0.000%
2026-09-08	30.990	29.960	30.990	29.770	-0.470	-1.545%	3.01万	0.00亿	0.000%
2026-09-07	29.780	30.430	31.060	29.700	0.660	2.217%	3.59万	0.00亿	0.000%
2026-09-04	31.440	29.770	31.650	29.550	-1.230	-3.968%	3.60万	0.00亿	0.000%
2026-09-03	31.710	31.000	31.970	30.850	-0.250	-0.800%	2.35万	0.00亿	0.000%
2026-09-02	31.470	31.250	31.950	31.220	-0.730	-2.283%	2.01万	0.00亿	0.000%
2026-09-01	32.810	31.980	33.290	31.720	-0.930	-2.826%	3.15万	0.00亿	0.000%
2026-08-31	31.890	32.910	33.380	31.590	0.510	1.574%	6.43万	0.00亿	0.000%
2026-08-28	31.870	32.400	33.660	31.430	0.830	2.629%	4.53万	0.00亿	0.000%
2026-08-27	30.500	31.570	31.700	30.260	1.060	3.474%	3.83万	0.00亿	0.000%
2026-08-26	30.750	30.510	31.700	30.300	-0.570	-1.834%	3.01万	0.00亿	0.000%
2026-08-25	30.000	31.080	31.450	30.000	0.110	0.355%	3.54万	0.00亿	0.000%
2026-08-24	31.890	30.970	32.830	30.260	-1.270	-3.939%	3.86万	0.00亿	0.000%
2026-08-21	30.710	32.240	32.400	30.670	1.240	4.000%	2.98万	0.00亿	0.000%
2026-08-20	31.180	31.000	31.780	30.480	0.530	1.739%	3.11万	0.00亿	0.000%
2026-08-19	34.820	30.470	35.010	30.370	-4.890	-13.829%	5.07万	0.00亿	0.000%
2026-08-18	34.750	35.360	35.660	34.380	0.610	1.755%	3.57万	0.00亿	0.000%
2026-08-17	33.750	34.750	35.160	33.750	1.230	3.669%	3.13万	0.00亿	0.000%
2026-08-14	33.870	33.520	34.210	33.010	-0.330	-0.975%	1.85万	0.00亿	0.000%
2026-08-13	34.200	33.850	34.990	33.820	-0.500	-1.456%	2.75万	0.00亿	0.000%
2026-08-12	33.790	34.350	34.690	33.110	0.360	1.059%	2.56万	0.00亿	0.000%
2026-08-11	33.310	33.990	35.060	31.740	0.440	1.311%	6.06万	0.00亿	0.000%
2026-08-10	34.830	33.550	35.090	33.240	-1.030	-2.979%	2.70万	0.00亿	0.000%
2026-08-07	33.880	34.580	35.000	32.950	0.810	2.399%	2.99万	0.00亿	0.000%
2026-08-06	33.220	33.770	34.300	32.920	0.030	0.089%	3.17万	0.00亿	0.000%
2026-08-05	32.360	33.740	34.720	31.920	1.700	5.306%	5.14万	0.00亿	0.000%
2026-08-04	31.380	32.040	32.180	30.830	0.940	3.023%	3.24万	0.00亿	0.000%
2026-08-03	32.490	31.100	33.300	30.800	-1.120	-3.476%	4.64万	0.00亿	0.000%
2026-07-31	29.040	32.220	33.530	29.040	4.140	14.744%	8.81万	0.00亿	0.000%
2026-07-30	30.600	28.080	30.940	27.460	-2.720	-8.831%	5.63万	0.00亿	0.000%
2026-07-29	32.100	30.800	32.580	29.800	-1.300	-4.050%	5.24万	0.00亿	0.000%
2026-07-28	33.090	32.100	34.270	32.000	-1.170	-3.517%	2.92万	0.00亿	0.000%
2026-07-27	32.520	33.270	33.520	30.010	0.760	2.338%	2.42万	0.00亿	0.000%
2026-07-24	33.000	32.510	33.410	32.200	-1.200	-3.560%	2.23万	0.00亿	0.000%
2026-07-23	34.200	33.710	34.810	33.000	-0.510	-1.490%	3.35万	0.00亿	0.000%
2026-07-22	33.600	34.220	35.480	33.000	0.020	0.058%	4.51万	0.00亿	0.000%
2026-07-21	32.790	34.200	34.500	29.800	1.400	4.268%	5.01万	0.00亿	0.000%
2026-07-20	35.570	32.800	37.010	32.000	-2.760	-7.762%	6.05万	0.00亿	0.000%
2026-07-17	39.850	35.560	40.080	34.810	-4.540	-11.322%	5.71万	0.00亿	0.000%
2026-07-16	40.250	40.100	41.680	39.900	-0.760	-1.860%	2.70万	0.00亿	0.000%
2026-07-15	41.220	40.860	41.930	40.220	-0.320	-0.777%	3.01万	0.00亿	0.000%
2026-07-14	41.520	41.180	41.990	40.120	-0.520	-1.247%	3.53万	0.00亿	0.000%
2026-07-13	43.850	41.700	44.070	41.480	-2.190	-4.990%	6.57万	0.00亿	0.000%
2026-07-10	40.370	43.890	46.310	40.120	4.160	10.471%	8.01万	0.00亿	0.000%
2026-07-09	40.110	39.730	41.060	37.910	-0.070	-0.176%	4.03万	0.00亿	0.000%
2026-07-08	42.260	39.800	42.990	39.680	-2.886	-6.761%	4.70万	0.00亿	0.000%
2026-07-07	42.057	42.686	43.821	40.971	0.429	1.015%	4.41万	0.00亿	0.000%
2026-07-06	43.500	42.257	43.993	41.400	-1.243	-2.857%	4.06万	0.00亿	0.000%
2026-07-03	42.879	43.500	44.843	42.486	0.893	2.096%	5.80万	0.00亿	0.000%
2026-07-02	42.000	42.607	43.986	41.286	0.621	1.479%	5.47万	0.00亿	0.000%
2026-07-01	38.079	41.986	42.486	37.650	3.822	10.015%	5.31万	0.00亿	0.000%
2026-06-30	34.979	38.164	38.771	34.857	3.600	10.415%	4.00万	0.00亿	0.000%
2026-06-29	35.221	34.564	35.386	33.693	-0.307	-0.880%	3.30万	0.00亿	0.000%
2026-06-26	35.221	34.871	36.607	34.357	-0.693	-1.949%	4.17万	0.00亿	0.000%
2026-06-25	39.000	35.564	39.164	35.500	-3.636	-9.276%	5.67万	0.00亿	0.000%
2026-06-24	39.329	39.200	40.350	37.786	-0.214	-0.543%	2.23万	0.00亿	0.000%
2026-06-23	38.571	39.414	40.571	38.100	0.607	1.564%	2.61万	0.00亿	0.000%
2026-06-22	40.636	38.807	42.343	37.657	-2.186	-5.333%	3.57万	0.00亿	0.000%
2026-06-18	42.236	40.993	42.293	40.779	-1.243	-2.943%	2.87万	0.00亿	0.000%
2026-06-17	41.179	42.236	43.536	40.750	0.800	1.931%	3.11万	0.00亿	0.000%
2026-06-16	40.179	41.436	41.471	39.807	1.007	2.491%	2.35万	0.00亿	0.000%
2026-06-15	40.236	40.429	41.050	39.857	0.208	0.517%	2.38万	0.00亿	0.000%
2026-06-12	40.400	40.221	42.550	39.821	-0.100	-0.248%	2.38万	0.00亿	0.000%
2026-06-11	40.857	40.321	41.914	39.864	-1.158	-2.792%	1.87万	0.00亿	0.000%
2026-06-10	43.950	41.479	44.286	41.000	-2.807	-6.338%	2.72万	0.00亿	0.000%
2026-06-09	43.007	44.286	44.664	41.864	1.486	3.472%	3.02万	0.00亿	0.000%
2026-06-08	41.214	42.800	43.950	41.214	-0.193	-0.449%	3.99万	0.00亿	0.000%
2026-06-05	41.500	42.993	43.764	40.014	1.436	3.455%	4.03万	0.00亿	0.000%
2026-06-04	40.450	41.557	43.786	40.150	0.900	2.214%	3.19万	0.00亿	0.000%
2026-06-03	39.864	40.657	41.936	39.507	0.800	2.007%	3.12万	0.00亿	0.000%
2026-06-02	39.971	39.857	40.621	38.671	-0.114	-0.285%	2.28万	0.00亿	0.000%
2026-06-01	40.664	39.971	40.664	39.743	-0.522	-1.289%	2.57万	0.00亿	0.000%
2026-05-29	44.757	40.493	45.471	40.014	-3.893	-8.771%	4.39万	0.00亿	0.000%
2026-05-28	45.500	44.386	45.657	43.200	-1.393	-3.043%	3.37万	0.00亿	0.000%
2026-05-27	48.357	45.779	48.536	45.486	-2.650	-5.472%	3.22万	0.00亿	0.000%
2026-05-26	49.357	48.429	50.779	47.614	-0.835	-1.695%	3.48万	0.00亿	0.000%
2026-05-25	50.807	49.264	51.057	48.714	-1.343	-2.654%	3.17万	0.00亿	0.000%
2026-05-22	51.064	50.607	51.843	49.414	-0.536	-1.048%	3.28万	0.00亿	0.000%
2026-05-21	51.786	51.143	54.643	51.071	-0.786	-1.514%	4.74万	0.00亿	0.000%
2026-05-20	50.979	51.929	52.293	50.500	0.715	1.396%	3.39万	0.00亿	0.000%
2026-05-19	49.786	51.214	52.643	49.786	1.243	2.487%	2.94万	0.00亿	0.000%
2026-05-18	49.793	49.971	50.714	49.429	0.178	0.357%	3.16万	0.00亿	0.000%
2026-05-15	48.714	49.793	51.007	48.121	1.500	3.106%	3.83万	0.00亿	0.000%
2026-05-14	50.114	48.293	50.857	48.157	-1.221	-2.466%	3.19万	0.00亿	0.000%
2026-05-13	49.207	49.514	50.200	48.714	0.057	0.115%	2.81万	0.00亿	0.000%
2026-05-12	49.786	49.457	50.493	49.214	-0.614	-1.226%	2.86万	0.00亿	0.000%
2026-05-11	49.800	50.071	50.700	48.357	0.357	0.718%	4.94万	0.00亿	0.000%
2026-05-08	48.200	49.714	51.879	47.893	1.657	3.448%	6.00万	0.00亿	0.000%
2026-05-07	46.679	48.057	48.221	46.000	1.757	3.795%	3.77万	0.00亿	0.000%
2026-05-06	44.786	46.300	46.843	44.150	0.979	2.160%	3.95万	0.00亿	0.000%
2026-04-30	43.179	45.321	46.429	43.093	2.178	5.048%	4.47万	0.00亿	0.000%
2026-04-29	41.564	43.143	44.229	41.214	1.729	4.175%	4.45万	0.00亿	0.000%
2026-04-28	42.193	41.414	42.329	40.986	-1.179	-2.768%	2.62万	0.00亿	0.000%
2026-04-27	41.929	42.593	42.900	40.714	0.522	1.241%	2.61万	0.00亿	0.000%
2026-04-24	42.321	42.071	42.879	41.286	-0.415	-0.977%	2.50万	0.00亿	0.000%
2026-04-23	44.179	42.486	44.179	41.779	-1.693	-3.832%	3.16万	0.00亿	0.000%
2026-04-22	43.829	44.179	44.786	43.286	0.208	0.473%	2.69万	0.00亿	0.000%
2026-04-21	43.229	43.971	44.643	42.729	0.578	1.332%	2.72万	0.00亿	0.000%
2026-04-20	41.929	43.393	44.114	41.729	1.450	3.457%	3.12万	0.00亿	0.000%
2026-04-17	41.186	41.943	42.329	40.500	0.736	1.786%	2.29万	0.00亿	0.000%
2026-04-16	42.357	41.207	44.743	40.507	-0.686	-1.638%	3.26万	0.00亿	0.000%
2026-04-15	42.643	41.893	43.236	41.671	-0.443	-1.046%	2.15万	0.00亿	0.000%
2026-04-14	41.443	42.336	42.343	40.864	1.122	2.722%	2.46万	0.00亿	0.000%
2026-04-13	40.550	41.214	41.629	40.186	0.464	1.139%	2.38万	0.00亿	0.000%
2026-04-10	40.536	40.750	42.321	40.186	0.536	1.333%	2.64万	0.00亿	0.000%
2026-04-09	40.586	40.214	41.257	40.000	-0.643	-1.574%	2.82万	0.00亿	0.000%
2026-04-08	38.593	40.857	41.214	38.593	0.000	0.000%	3.43万	0.00亿	0.000%
2026-04-07	37.229	37.750	38.893	36.786	0.000	0.000%	2.11万	0.00亿	0.000%
2026-04-03	37.429	36.786	37.864	36.500	0.000	0.000%	1.11万	0.00亿	0.000%
2026-04-02	37.836	37.514	39.029	37.286	0.000	0.000%	1.95万	0.00亿	0.000%
2026-04-01	37.643	38.171	38.200	37.171	0.000	0.000%	1.66万	0.00亿	0.000%