固德电材（301680）历史行情

以下为固德电材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	97.270	95.430	99.800	95.410	-1.690	-1.740%	67.24万	0.65亿	3.793%
2026-10-01	97.270	95.430	99.800	95.410	-1.690	-1.740%	67.24万	0.65亿	3.793%
2026-09-30	97.270	95.430	99.800	95.410	-1.690	-1.740%	0.67万	0.00亿	0.000%
2026-09-29	96.860	97.120	98.600	96.050	0.260	0.268%	0.60万	0.00亿	0.000%
2026-09-28	102.600	96.860	103.300	96.020	-5.590	-5.456%	1.06万	0.00亿	0.000%
2026-09-27	104.000	102.450	104.480	101.650	-1.420	-1.367%	86.03万	0.88亿	4.854%
2026-09-24	104.000	102.450	104.480	101.650	-1.420	-1.367%	0.86万	0.00亿	0.000%
2026-09-23	105.000	103.870	105.850	103.600	-1.470	-1.395%	0.84万	0.00亿	0.000%
2026-09-22	107.170	105.340	107.800	104.550	-1.440	-1.349%	1.27万	0.00亿	0.000%
2026-09-21	106.050	106.780	109.690	106.050	-0.190	-0.178%	1.41万	0.00亿	0.000%
2026-09-18	102.510	106.970	108.880	100.700	6.470	6.438%	2.25万	0.00亿	0.000%
2026-09-17	102.030	100.500	103.470	100.060	-2.110	-2.056%	0.86万	0.00亿	0.000%
2026-09-16	102.000	102.610	105.000	100.500	0.940	0.925%	1.37万	0.00亿	0.000%
2026-09-15	96.500	101.670	104.580	96.140	4.560	4.696%	2.11万	0.00亿	0.000%
2026-09-14	94.970	97.110	100.190	93.560	1.810	1.899%	1.00万	0.00亿	0.000%
2026-09-11	99.000	95.300	99.000	95.000	-4.260	-4.279%	1.13万	0.00亿	0.000%
2026-09-10	103.280	99.560	103.690	99.400	-3.840	-3.714%	1.51万	0.00亿	0.000%
2026-09-09	99.970	103.400	105.780	98.350	5.060	5.145%	2.77万	0.00亿	0.000%
2026-09-08	102.000	98.340	102.000	95.170	-1.250	-1.255%	2.33万	0.00亿	0.000%
2026-09-07	91.060	99.590	100.800	91.010	5.790	6.173%	2.62万	0.00亿	0.000%
2026-09-04	94.630	93.800	97.240	93.800	-0.180	-0.192%	0.73万	0.00亿	0.000%
2026-09-03	96.880	93.980	97.000	93.700	-2.030	-2.114%	0.73万	0.00亿	0.000%
2026-09-02	97.450	96.010	100.280	95.940	-3.190	-3.216%	0.98万	0.00亿	0.000%
2026-09-01	97.000	99.200	101.000	96.100	2.200	2.268%	1.34万	0.00亿	0.000%
2026-08-31	95.300	97.000	97.500	94.330	0.800	0.832%	0.72万	0.00亿	0.000%
2026-08-28	97.780	96.200	99.290	96.200	-2.100	-2.136%	0.91万	0.00亿	0.000%
2026-08-27	95.000	98.300	99.830	94.940	0.840	0.862%	1.25万	0.00亿	0.000%
2026-08-26	96.060	97.460	99.160	95.860	0.860	0.890%	1.01万	0.00亿	0.000%
2026-08-25	95.840	96.600	98.180	94.200	-1.550	-1.579%	1.16万	0.00亿	0.000%
2026-08-24	92.900	98.150	99.980	92.900	4.360	4.649%	1.67万	0.00亿	0.000%
2026-08-21	92.470	93.790	94.210	90.120	0.520	0.558%	0.83万	0.00亿	0.000%
2026-08-20	91.500	93.270	93.680	90.730	2.540	2.800%	0.79万	0.00亿	0.000%
2026-08-19	97.100	90.730	97.990	90.500	-7.350	-7.494%	1.11万	0.00亿	0.000%
2026-08-18	99.580	98.080	100.560	97.890	-2.020	-2.018%	1.16万	0.00亿	0.000%
2026-08-17	98.970	100.100	102.000	97.080	1.220	1.234%	1.73万	0.00亿	0.000%
2026-08-14	91.990	98.880	103.880	90.360	6.680	7.245%	2.45万	0.00亿	0.000%
2026-08-13	91.000	92.200	93.360	91.000	1.000	1.096%	0.76万	0.00亿	0.000%
2026-08-12	91.590	91.200	92.500	90.910	-0.450	-0.491%	0.55万	0.00亿	0.000%
2026-08-11	92.830	91.650	93.990	91.190	-1.180	-1.271%	0.55万	0.00亿	0.000%
2026-08-10	92.870	92.830	93.960	91.600	-0.040	-0.043%	0.58万	0.00亿	0.000%
2026-08-07	92.000	92.870	93.000	90.020	0.330	0.357%	0.82万	0.00亿	0.000%
2026-08-06	94.050	92.540	94.050	91.520	-2.460	-2.589%	0.84万	0.00亿	0.000%
2026-08-05	92.390	95.000	95.010	92.070	2.610	2.825%	1.08万	0.00亿	0.000%
2026-08-04	90.790	92.390	92.900	90.160	1.630	1.796%	0.86万	0.00亿	0.000%
2026-08-03	89.000	90.760	92.000	89.000	0.250	0.276%	0.65万	0.00亿	0.000%
2026-07-31	90.220	90.510	92.470	89.500	1.410	1.582%	1.22万	0.00亿	0.000%
2026-07-30	87.000	89.100	90.450	86.710	1.200	1.365%	1.08万	0.00亿	0.000%
2026-07-29	86.910	87.900	88.800	85.000	0.240	0.274%	0.75万	0.00亿	0.000%
2026-07-28	87.340	87.660	90.650	86.900	-1.040	-1.172%	0.76万	0.00亿	0.000%
2026-07-27	86.000	88.700	89.300	86.000	2.330	2.698%	0.66万	0.00亿	0.000%
2026-07-24	89.990	86.370	91.390	86.220	-4.920	-5.389%	0.90万	0.00亿	0.000%
2026-07-23	86.440	91.290	92.950	86.100	4.390	5.052%	1.12万	0.00亿	0.000%
2026-07-22	88.000	86.900	90.450	86.660	-3.290	-3.648%	0.68万	0.00亿	0.000%
2026-07-21	86.000	90.190	90.250	83.000	5.190	6.106%	1.01万	0.00亿	0.000%
2026-07-20	88.200	85.000	90.210	82.900	-3.500	-3.955%	0.82万	0.00亿	0.000%
2026-07-17	92.690	88.500	93.530	88.000	-5.540	-5.891%	0.90万	0.00亿	0.000%
2026-07-16	89.550	94.040	95.300	87.520	3.810	4.223%	1.02万	0.00亿	0.000%
2026-07-15	95.660	90.230	95.660	90.200	-5.420	-5.666%	0.85万	0.00亿	0.000%
2026-07-14	97.000	95.650	97.870	89.000	-1.420	-1.463%	1.16万	0.00亿	0.000%
2026-07-13	102.360	97.070	102.880	96.990	-7.040	-6.762%	1.13万	0.00亿	0.000%
2026-07-10	106.000	104.110	107.380	104.060	-2.900	-2.710%	0.87万	0.00亿	0.000%
2026-07-09	103.500	107.010	107.490	101.110	4.010	3.893%	1.11万	0.00亿	0.000%
2026-07-08	109.500	103.000	109.970	103.000	-6.500	-5.936%	0.97万	0.00亿	0.000%
2026-07-07	108.110	109.500	111.130	107.010	0.760	0.699%	0.86万	0.00亿	0.000%
2026-07-06	109.330	108.740	110.080	106.160	-1.340	-1.217%	0.80万	0.00亿	0.000%
2026-07-03	109.700	110.080	111.700	109.020	0.490	0.447%	1.17万	0.00亿	0.000%
2026-07-02	111.320	109.590	113.900	108.990	-3.570	-3.155%	1.35万	0.00亿	0.000%
2026-07-01	118.810	113.160	120.600	112.300	-7.830	-6.472%	2.62万	0.00亿	0.000%
2026-06-30	110.010	120.990	123.000	110.010	15.480	14.672%	3.34万	0.00亿	0.000%
2026-06-29	103.100	105.510	105.680	101.170	1.540	1.481%	1.12万	0.00亿	0.000%
2026-06-26	112.050	103.970	112.300	103.500	-9.010	-7.975%	2.02万	0.00亿	0.000%
2026-06-25	116.680	112.980	117.000	112.520	-3.120	-2.687%	1.56万	0.00亿	0.000%
2026-06-24	115.160	116.100	117.600	112.500	-0.050	-0.043%	1.42万	0.00亿	0.000%
2026-06-23	119.000	116.150	122.500	115.250	-2.940	-2.469%	1.92万	0.00亿	0.000%
2026-06-22	122.280	119.090	124.560	117.490	-4.160	-3.375%	1.98万	0.00亿	0.000%
2026-06-18	121.000	123.250	125.120	120.680	1.410	1.157%	1.78万	0.00亿	0.000%
2026-06-17	121.370	121.840	125.090	120.990	-0.260	-0.213%	1.96万	0.00亿	0.000%
2026-06-16	119.120	122.100	122.600	118.180	2.100	1.750%	1.79万	0.00亿	0.000%
2026-06-15	117.790	120.000	121.820	116.110	2.300	1.954%	1.82万	0.00亿	0.000%
2026-06-12	114.170	117.700	123.600	114.000	3.520	3.083%	2.48万	0.00亿	0.000%
2026-06-11	109.000	114.180	117.460	109.000	4.040	3.668%	1.83万	0.00亿	0.000%
2026-06-10	117.000	110.140	117.000	108.800	-9.290	-7.779%	2.39万	0.00亿	0.000%
2026-06-09	122.300	119.430	123.430	115.500	-1.080	-0.896%	2.20万	0.00亿	0.000%
2026-06-08	123.700	120.510	126.000	119.000	-9.520	-7.321%	2.54万	0.00亿	0.000%
2026-06-05	127.010	130.030	130.560	121.310	4.930	3.941%	3.87万	0.00亿	0.000%
2026-06-04	128.000	125.100	131.170	124.400	-4.790	-3.688%	2.95万	0.00亿	0.000%
2026-06-03	127.640	129.890	134.860	125.000	1.730	1.350%	4.38万	0.00亿	0.000%
2026-06-02	116.250	128.160	129.780	115.020	11.910	10.245%	4.59万	0.00亿	0.000%
2026-06-01	120.610	116.250	121.890	115.990	-4.300	-3.567%	2.40万	0.00亿	0.000%
2026-05-29	125.580	120.550	131.550	119.540	-5.600	-4.439%	4.89万	0.00亿	0.000%
2026-05-28	120.180	126.150	129.550	119.040	5.150	4.256%	5.77万	0.00亿	0.000%
2026-05-27	105.430	121.000	123.050	104.750	15.090	14.248%	6.26万	0.00亿	0.000%
2026-05-26	107.000	105.910	107.000	102.350	-1.660	-1.543%	1.61万	0.00亿	0.000%
2026-05-25	112.500	107.570	112.700	105.210	-3.160	-2.854%	2.16万	0.00亿	0.000%
2026-05-22	107.550	110.730	112.550	106.750	3.930	3.680%	2.12万	0.00亿	0.000%
2026-05-21	112.050	106.800	115.530	105.970	-6.390	-5.645%	2.87万	0.00亿	0.000%
2026-05-20	109.550	113.190	114.500	108.050	0.790	0.703%	2.39万	0.00亿	0.000%
2026-05-19	118.840	112.400	121.440	111.060	-6.800	-5.705%	3.65万	0.00亿	0.000%
2026-05-18	115.050	119.200	119.750	114.360	4.270	3.715%	2.59万	0.00亿	0.000%
2026-05-15	115.350	114.930	117.230	111.570	0.380	0.332%	2.26万	0.00亿	0.000%
2026-05-14	119.050	114.550	122.510	114.550	-3.720	-3.145%	2.78万	0.00亿	0.000%
2026-05-13	118.550	118.270	118.730	115.550	-1.070	-0.897%	2.46万	0.00亿	0.000%
2026-05-12	120.560	119.340	122.820	118.320	-1.970	-1.624%	2.89万	0.00亿	0.000%
2026-05-11	123.610	121.310	128.620	119.130	0.950	0.789%	4.98万	0.00亿	0.000%
2026-05-08	110.550	120.360	121.770	110.080	8.680	7.772%	4.87万	0.00亿	0.000%
2026-05-07	109.550	111.680	112.530	107.680	2.260	2.065%	3.47万	0.00亿	0.000%
2026-05-06	105.550	109.420	109.550	105.550	4.300	4.091%	3.09万	0.00亿	0.000%
2026-04-30	105.040	105.120	106.550	104.090	-0.630	-0.596%	1.73万	0.00亿	0.000%
2026-04-29	106.050	105.750	107.550	104.060	0.200	0.189%	2.21万	0.00亿	0.000%
2026-04-28	103.130	105.550	107.140	101.750	2.530	2.456%	2.93万	0.00亿	0.000%
2026-04-27	100.850	103.020	103.520	100.570	1.040	1.020%	1.46万	0.00亿	0.000%
2026-04-24	100.940	101.980	103.040	99.650	0.160	0.157%	1.59万	0.00亿	0.000%
2026-04-23	103.430	101.820	104.210	100.210	-2.350	-2.256%	2.04万	0.00亿	0.000%
2026-04-22	105.250	104.170	105.260	103.310	-2.370	-2.225%	2.01万	0.00亿	0.000%
2026-04-21	103.850	106.540	107.200	101.550	1.600	1.525%	2.82万	0.00亿	0.000%
2026-04-20	104.150	104.940	105.750	103.860	0.910	0.875%	1.98万	0.00亿	0.000%
2026-04-17	105.940	104.030	105.940	102.990	-1.920	-1.812%	2.30万	0.00亿	0.000%
2026-04-16	106.720	105.950	107.980	104.850	-1.580	-1.469%	2.42万	0.00亿	0.000%
2026-04-15	105.820	107.530	112.030	105.620	0.940	0.882%	3.33万	0.00亿	0.000%
2026-04-14	107.920	106.590	107.920	104.150	-2.160	-1.986%	3.43万	0.00亿	0.000%
2026-04-13	99.770	108.750	110.550	99.530	7.290	7.185%	4.85万	0.00亿	0.000%
2026-04-10	99.150	101.460	102.280	99.150	2.710	2.744%	2.62万	0.00亿	0.000%
2026-04-09	100.050	98.750	100.490	98.550	-2.750	-2.709%	2.10万	0.00亿	0.000%
2026-04-08	99.600	101.500	102.100	99.600	3.190	3.245%	2.85万	0.00亿	0.000%
2026-04-07	96.650	98.310	99.100	96.650	0.000	0.000%	1.71万	0.00亿	0.000%
2026-04-03	98.730	96.900	99.280	96.310	0.000	0.000%	2.17万	0.00亿	0.000%
2026-04-02	102.370	98.220	102.430	97.620	0.000	0.000%	3.07万	0.00亿	0.000%
2026-04-01	104.350	103.000	106.250	101.850	0.000	0.000%	2.82万	0.00亿	0.000%