金禄电子（301282）历史行情

以下为金禄电子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
2026-10-02	44.880	41.670	45.800	41.600	-3.820	-8.397%	1,546.63万	6.68亿	8.759%
2026-10-01	44.880	41.670	45.800	41.600	-3.820	-8.397%	1,546.63万	6.68亿	8.759%
2026-09-30	44.880	41.670	45.800	41.600	-3.820	-8.397%	15.47万	0.00亿	0.000%
2026-09-29	39.690	45.490	46.040	39.470	5.460	13.640%	20.20万	0.00亿	0.000%
2026-09-28	43.160	40.030	43.490	40.010	-3.570	-8.188%	14.76万	0.00亿	0.000%
2026-09-27	47.000	43.600	47.520	43.500	-4.120	-8.634%	1,636.06万	7.36亿	9.265%
2026-09-24	47.000	43.600	47.520	43.500	-4.120	-8.634%	16.36万	0.00亿	0.000%
2026-09-23	46.050	47.720	48.150	45.640	1.390	3.000%	15.76万	0.00亿	0.000%
2026-09-22	46.340	46.330	47.980	45.610	0.580	1.268%	14.82万	0.00亿	0.000%
2026-09-21	45.390	45.750	47.030	44.650	0.400	0.882%	11.10万	0.00亿	0.000%
2026-09-18	46.500	45.350	47.670	44.290	-0.450	-0.983%	14.72万	0.00亿	0.000%
2026-09-17	46.420	45.800	47.900	45.410	-0.930	-1.990%	17.54万	0.00亿	0.000%
2026-09-16	41.830	46.730	46.880	41.830	4.940	11.821%	20.84万	0.00亿	0.000%
2026-09-15	42.130	41.790	44.990	41.500	0.230	0.553%	17.79万	0.00亿	0.000%
2026-09-14	41.510	41.560	42.660	40.480	-0.790	-1.865%	11.32万	0.00亿	0.000%
2026-09-11	41.790	42.350	42.690	40.780	-0.340	-0.796%	13.24万	0.00亿	0.000%
2026-09-10	42.700	42.690	43.680	41.850	-0.190	-0.443%	14.32万	0.00亿	0.000%
2026-09-09	40.900	42.880	43.440	40.600	2.580	6.402%	19.91万	0.00亿	0.000%
2026-09-08	40.310	40.300	41.460	39.300	-0.630	-1.539%	14.38万	0.00亿	0.000%
2026-09-07	40.260	40.930	41.100	39.500	1.210	3.046%	18.06万	0.00亿	0.000%
2026-09-04	40.600	39.720	41.670	39.050	-0.880	-2.167%	23.03万	0.00亿	0.000%
2026-09-03	37.680	40.600	41.130	37.050	4.450	12.310%	28.81万	0.00亿	0.000%
2026-09-02	36.000	36.150	37.180	35.600	-0.430	-1.176%	12.43万	0.00亿	0.000%
2026-09-01	36.650	36.580	37.050	35.520	-0.010	-0.027%	17.78万	0.00亿	0.000%
2026-08-31	33.000	36.590	36.860	32.580	2.710	7.999%	21.93万	0.00亿	0.000%
2026-08-28	34.460	33.880	35.850	33.800	-0.900	-2.588%	16.23万	0.00亿	0.000%
2026-08-27	33.700	34.780	35.640	33.700	1.110	3.297%	20.20万	0.00亿	0.000%
2026-08-26	33.810	33.670	34.500	32.550	-0.330	-0.971%	14.29万	0.00亿	0.000%
2026-08-25	33.200	34.000	34.540	32.000	0.520	1.553%	18.61万	0.00亿	0.000%
2026-08-24	36.060	33.480	36.090	32.280	-2.290	-6.402%	21.45万	0.00亿	0.000%
2026-08-21	36.580	35.770	36.900	35.230	-0.940	-2.561%	23.72万	0.00亿	0.000%
2026-08-20	38.400	36.710	38.830	36.040	-0.950	-2.523%	27.01万	0.00亿	0.000%
2026-08-19	39.000	37.660	40.630	37.370	-1.400	-3.584%	36.37万	0.00亿	0.000%
2026-08-18	37.640	39.060	42.000	36.280	3.890	11.061%	50.09万	0.00亿	0.000%
2026-08-17	29.290	35.170	35.170	28.840	5.860	19.993%	34.52万	0.00亿	0.000%
2026-08-14	27.870	29.310	29.500	27.720	1.350	4.828%	22.14万	0.00亿	0.000%
2026-08-13	26.600	27.960	29.160	26.020	1.510	5.709%	24.70万	0.00亿	0.000%
2026-08-12	23.890	26.450	27.600	23.880	2.650	11.134%	20.05万	0.00亿	0.000%
2026-08-11	23.690	23.800	24.250	23.500	-0.080	-0.335%	5.64万	0.00亿	0.000%
2026-08-10	24.350	23.880	24.430	23.450	-0.470	-1.930%	7.65万	0.00亿	0.000%
2026-08-07	23.120	24.350	24.380	22.860	1.230	5.320%	11.09万	0.00亿	0.000%
2026-08-06	22.740	23.120	23.490	22.300	0.360	1.582%	7.96万	0.00亿	0.000%
2026-08-05	21.700	22.760	23.250	21.700	0.810	3.690%	8.21万	0.00亿	0.000%
2026-08-04	21.100	21.950	21.970	20.890	1.110	5.326%	6.62万	0.00亿	0.000%
2026-08-03	20.810	20.840	21.210	20.520	-0.260	-1.232%	4.91万	0.00亿	0.000%
2026-07-31	22.180	21.100	22.490	21.080	0.260	1.248%	8.53万	0.00亿	0.000%
2026-07-30	22.010	20.840	22.300	20.610	-1.640	-7.295%	8.16万	0.00亿	0.000%
2026-07-29	22.230	22.480	22.520	21.340	0.280	1.261%	7.45万	0.00亿	0.000%
2026-07-28	22.500	22.200	23.080	21.810	-0.890	-3.854%	7.99万	0.00亿	0.000%
2026-07-27	21.100	23.090	23.250	21.100	1.780	8.353%	9.52万	0.00亿	0.000%
2026-07-24	21.880	21.310	22.130	21.300	-0.670	-3.048%	6.97万	0.00亿	0.000%
2026-07-23	21.840	21.980	22.450	21.410	0.310	1.431%	10.29万	0.00亿	0.000%
2026-07-22	20.700	21.670	23.130	20.400	0.840	4.033%	15.92万	0.00亿	0.000%
2026-07-21	18.550	20.830	20.830	17.200	3.470	19.988%	14.58万	0.00亿	0.000%
2026-07-20	19.880	17.360	19.950	17.060	-2.170	-11.111%	9.99万	0.00亿	0.000%
2026-07-17	21.200	19.530	21.360	19.440	-1.900	-8.866%	7.96万	0.00亿	0.000%
2026-07-16	21.030	21.430	21.980	20.700	0.030	0.140%	6.15万	0.00亿	0.000%
2026-07-15	22.390	21.400	22.560	21.350	-0.920	-4.122%	6.25万	0.00亿	0.000%
2026-07-14	21.650	22.320	22.630	21.290	0.470	2.151%	8.20万	0.00亿	0.000%
2026-07-13	25.020	21.850	25.100	21.810	-3.630	-14.246%	13.02万	0.00亿	0.000%
2026-07-10	25.450	25.480	26.300	25.080	-0.220	-0.856%	11.52万	0.00亿	0.000%
2026-07-09	26.980	25.700	27.500	24.000	-1.030	-3.853%	17.12万	0.00亿	0.000%
2026-07-08	31.000	26.730	31.160	26.600	-4.950	-15.625%	22.65万	0.00亿	0.000%
2026-07-07	30.230	31.680	31.710	30.000	0.900	2.924%	25.64万	0.00亿	0.000%
2026-07-06	30.120	30.780	31.290	28.660	0.710	2.361%	21.36万	0.00亿	0.000%
2026-07-03	28.450	30.070	31.090	27.910	1.700	5.992%	19.13万	0.00亿	0.000%
2026-07-02	29.500	28.370	30.460	28.290	-1.780	-5.904%	13.28万	0.00亿	0.000%
2026-07-01	30.080	30.150	30.680	29.410	0.660	2.238%	15.33万	0.00亿	0.000%
2026-06-30	27.480	29.490	29.690	26.780	2.010	7.314%	14.25万	0.00亿	0.000%
2026-06-29	28.900	27.480	29.750	26.800	-1.370	-4.749%	14.23万	0.00亿	0.000%
2026-06-26	30.310	28.850	30.500	27.630	-1.460	-4.817%	17.22万	0.00亿	0.000%
2026-06-25	28.810	30.310	31.170	27.410	1.900	6.688%	22.01万	0.00亿	0.000%
2026-06-24	27.380	28.410	28.700	27.350	0.960	3.497%	14.33万	0.00亿	0.000%
2026-06-23	28.820	27.450	28.820	27.000	-1.590	-5.475%	11.29万	0.00亿	0.000%
2026-06-22	30.010	29.040	30.280	28.080	-0.940	-3.135%	14.74万	0.00亿	0.000%
2026-06-18	29.120	29.980	30.090	28.890	0.570	1.938%	13.98万	0.00亿	0.000%
2026-06-17	28.300	29.410	30.120	28.100	0.780	2.724%	14.95万	0.00亿	0.000%
2026-06-16	28.350	28.630	29.000	28.040	0.220	0.774%	13.83万	0.00亿	0.000%
2026-06-15	25.550	28.410	28.820	25.500	3.110	12.292%	20.59万	0.00亿	0.000%
2026-06-12	26.180	25.300	27.200	25.080	-0.150	-0.589%	15.17万	0.00亿	0.000%
2026-06-11	26.090	25.450	26.460	25.010	-1.420	-5.285%	16.74万	0.00亿	0.000%
2026-06-10	31.350	26.870	31.350	26.810	-5.330	-16.553%	23.63万	0.00亿	0.000%
2026-06-09	32.480	32.200	33.020	31.000	-0.270	-0.832%	24.35万	0.00亿	0.000%
2026-06-08	29.570	32.470	32.780	29.300	1.170	3.738%	24.86万	0.00亿	0.000%
2026-06-05	30.670	31.300	32.010	30.000	0.080	0.256%	24.54万	0.00亿	0.000%
2026-06-04	28.920	31.220	31.220	28.680	1.660	5.616%	23.43万	0.00亿	0.000%
2026-06-03	29.730	29.560	31.290	29.280	-0.240	-0.805%	29.76万	0.00亿	0.000%
2026-06-02	27.700	29.800	30.180	27.560	1.980	7.117%	20.58万	0.00亿	0.000%
2026-06-01	27.470	27.820	29.000	27.000	0.440	1.607%	13.31万	0.00亿	0.000%
2026-05-29	28.380	27.380	29.630	27.130	-0.900	-3.182%	14.56万	0.00亿	0.000%
2026-05-28	27.340	28.280	28.620	27.020	0.770	2.799%	11.56万	0.00亿	0.000%
2026-05-27	28.840	27.510	28.990	27.090	-1.440	-4.974%	12.35万	0.00亿	0.000%
2026-05-26	29.260	28.950	30.000	28.330	-0.450	-1.531%	12.38万	0.00亿	0.000%
2026-05-25	29.000	29.400	30.550	29.000	0.500	1.730%	17.66万	0.00亿	0.000%
2026-05-22	26.760	28.900	29.280	26.760	2.680	10.221%	17.07万	0.00亿	0.000%
2026-05-21	27.500	26.220	28.350	26.210	-0.960	-3.532%	11.92万	0.00亿	0.000%
2026-05-20	27.100	27.180	27.550	26.770	-0.210	-0.767%	6.86万	0.00亿	0.000%
2026-05-19	27.350	27.390	27.500	26.140	-0.060	-0.219%	9.61万	0.00亿	0.000%
2026-05-18	27.480	27.450	27.750	27.000	-0.080	-0.291%	8.26万	0.00亿	0.000%
2026-05-15	28.170	27.530	28.990	27.300	-0.590	-2.098%	13.99万	0.00亿	0.000%
2026-05-14	30.110	28.120	30.280	28.100	-1.970	-6.547%	13.22万	0.00亿	0.000%
2026-05-13	29.360	30.090	30.400	29.210	0.490	1.655%	10.74万	0.00亿	0.000%
2026-05-12	30.580	29.600	30.650	29.110	-1.150	-3.740%	11.87万	0.00亿	0.000%
2026-05-11	31.320	30.750	31.760	30.250	-0.620	-1.976%	15.29万	0.00亿	0.000%
2026-05-08	29.800	31.370	31.770	29.530	1.267	4.209%	19.09万	0.00亿	0.000%
2026-05-07	28.920	30.103	30.296	28.447	1.097	3.782%	14.17万	0.00亿	0.000%
2026-05-06	28.655	29.006	29.587	28.311	0.759	2.687%	10.27万	0.00亿	0.000%
2026-04-30	29.486	28.247	29.845	28.204	-1.920	-6.365%	14.31万	0.00亿	0.000%
2026-04-29	31.134	30.167	32.245	30.160	-1.390	-4.405%	12.09万	0.00亿	0.000%
2026-04-28	31.930	31.557	33.284	31.256	-0.509	-1.587%	10.36万	0.00亿	0.000%
2026-04-27	29.916	32.066	33.055	29.630	1.498	4.901%	17.08万	0.00亿	0.000%
2026-04-24	31.278	30.568	31.837	30.346	-1.161	-3.659%	12.11万	0.00亿	0.000%
2026-04-23	33.291	31.729	33.843	31.485	-2.200	-6.484%	18.96万	0.00亿	0.000%
2026-04-22	32.381	33.929	36.401	32.195	1.168	3.565%	22.05万	0.00亿	0.000%
2026-04-21	31.923	32.761	33.370	31.070	0.595	1.850%	16.66万	0.00亿	0.000%
2026-04-20	32.861	32.166	33.320	31.923	-0.975	-2.942%	15.47万	0.00亿	0.000%
2026-04-17	32.116	33.141	33.814	30.540	0.681	2.098%	26.62万	0.00亿	0.000%
2026-04-16	28.161	32.460	32.639	27.695	4.263	15.119%	28.58万	0.00亿	0.000%
2026-04-15	29.465	28.197	31.743	27.982	-1.318	-4.466%	25.00万	0.00亿	0.000%
2026-04-14	27.552	29.515	29.816	26.764	2.193	8.026%	20.71万	0.00亿	0.000%
2026-04-13	26.477	27.322	27.480	26.420	0.315	1.166%	11.30万	0.00亿	0.000%
2026-04-10	26.764	27.007	27.279	26.377	-0.466	-1.696%	14.67万	0.00亿	0.000%
2026-04-09	25.689	27.473	27.616	25.445	1.225	4.667%	21.24万	0.00亿	0.000%
2026-04-08	25.015	26.248	26.291	24.872	1.777	7.262%	18.60万	0.00亿	0.000%
2026-04-07	24.378	24.471	25.259	24.292	0.000	0.000%	11.32万	0.00亿	0.000%
2026-04-03	25.330	24.693	25.854	24.693	0.000	0.000%	12.10万	0.00亿	0.000%
2026-04-02	24.836	25.323	25.875	24.807	0.000	0.000%	13.86万	0.00亿	0.000%
2026-04-01	25.116	25.273	25.961	24.442	0.000	0.000%	18.00万	0.00亿	0.000%