金达莱（688057）历史行情

以下为金达莱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
2026-10-07	18.800	18.510	19.180	18.510	-0.290	-1.543%	199.28万	0.37亿	0.722%
2026-10-06	18.800	18.510	19.180	18.510	-0.290	-1.543%	199.28万	0.37亿	0.722%
2026-10-05	18.800	18.510	19.180	18.510	-0.290	-1.543%	199.28万	0.37亿	0.722%
2026-10-02	18.800	18.510	19.180	18.510	-0.290	-1.543%	199.28万	0.37亿	0.722%
2026-10-01	18.800	18.510	19.180	18.510	-0.290	-1.543%	199.28万	0.37亿	0.722%
2026-09-30	18.800	18.510	19.180	18.510	-0.290	-1.543%	199.28万	0.00亿	0.000%
2026-09-29	18.410	18.800	18.970	18.410	0.270	1.457%	227.13万	0.00亿	0.000%
2026-09-28	19.480	18.530	20.000	18.430	-1.260	-6.367%	500.85万	0.00亿	0.000%
2026-09-27	19.830	19.790	20.570	18.780	0.230	1.176%	979.47万	1.93亿	3.549%
2026-09-24	19.830	19.790	20.570	18.780	0.230	1.176%	979.47万	0.00亿	0.000%
2026-09-23	18.160	19.560	19.610	17.600	1.310	7.178%	794.08万	0.00亿	0.000%
2026-09-22	16.580	18.250	18.260	16.300	1.680	10.139%	729.58万	0.00亿	0.000%
2026-09-21	16.280	16.570	16.880	16.200	0.330	2.032%	365.05万	0.00亿	0.000%
2026-09-18	16.180	16.240	16.460	16.010	0.020	0.123%	292.07万	0.00亿	0.000%
2026-09-17	15.950	16.220	16.330	15.500	0.190	1.185%	528.46万	0.00亿	0.000%
2026-09-16	16.500	16.030	16.650	16.000	-0.420	-2.553%	391.28万	0.00亿	0.000%
2026-09-15	16.910	16.450	16.920	16.300	-0.460	-2.720%	461.66万	0.00亿	0.000%
2026-09-14	17.610	16.910	17.610	16.520	-0.690	-3.920%	403.39万	0.00亿	0.000%
2026-09-11	17.860	17.600	18.180	17.260	-0.380	-2.113%	390.30万	0.00亿	0.000%
2026-09-10	18.050	17.980	18.360	17.850	-0.200	-1.100%	261.18万	0.00亿	0.000%
2026-09-09	18.300	18.180	19.380	18.140	-0.140	-0.764%	586.87万	0.00亿	0.000%
2026-09-08	19.170	18.320	19.300	18.250	-0.660	-3.477%	392.50万	0.00亿	0.000%
2026-09-07	18.210	18.980	19.060	18.170	0.860	4.746%	653.57万	0.00亿	0.000%
2026-09-04	18.420	18.120	18.680	17.920	-0.290	-1.575%	324.13万	0.00亿	0.000%
2026-09-03	18.590	18.410	18.900	18.290	0.000	0.000%	231.77万	0.00亿	0.000%
2026-09-02	18.250	18.410	18.680	17.920	0.000	0.000%	263.25万	0.00亿	0.000%
2026-09-01	18.550	18.410	18.740	18.030	-0.210	-1.128%	289.46万	0.00亿	0.000%
2026-08-31	17.530	18.620	18.850	17.400	0.770	4.314%	447.15万	0.00亿	0.000%
2026-08-28	18.020	17.850	18.650	17.770	-0.290	-1.599%	347.12万	0.00亿	0.000%
2026-08-27	17.870	18.140	18.200	17.700	0.150	0.834%	248.02万	0.00亿	0.000%
2026-08-26	18.450	17.990	18.570	17.840	-0.310	-1.694%	283.86万	0.00亿	0.000%
2026-08-25	17.230	18.300	18.430	17.230	0.740	4.214%	464.60万	0.00亿	0.000%
2026-08-24	17.710	17.560	17.800	16.780	-0.330	-1.845%	522.00万	0.00亿	0.000%
2026-08-21	19.160	17.890	19.210	17.860	-1.270	-6.628%	527.23万	0.00亿	0.000%
2026-08-20	17.900	19.160	20.350	17.400	1.710	9.799%	1,024.89万	0.00亿	0.000%
2026-08-19	18.580	17.450	18.960	17.450	-1.330	-7.082%	539.24万	0.00亿	0.000%
2026-08-18	18.600	18.780	19.080	18.520	0.120	0.643%	435.59万	0.00亿	0.000%
2026-08-17	18.290	18.660	18.720	18.000	0.340	1.856%	427.17万	0.00亿	0.000%
2026-08-14	18.250	18.320	18.590	17.800	0.110	0.604%	416.98万	0.00亿	0.000%
2026-08-13	18.560	18.210	18.800	18.200	-0.350	-1.886%	531.78万	0.00亿	0.000%
2026-08-12	18.760	18.560	18.920	18.210	-0.210	-1.119%	683.25万	0.00亿	0.000%
2026-08-11	19.410	18.770	19.500	18.710	-0.890	-4.527%	771.25万	0.00亿	0.000%
2026-08-10	19.260	19.660	19.790	18.880	0.430	2.236%	617.51万	0.00亿	0.000%
2026-08-07	18.800	19.230	20.380	18.650	0.700	3.778%	1,313.29万	0.00亿	0.000%
2026-08-06	17.740	18.530	18.860	17.360	0.710	3.984%	813.35万	0.00亿	0.000%
2026-08-05	17.650	17.820	17.880	16.920	0.060	0.338%	807.15万	0.00亿	0.000%
2026-08-04	15.590	17.760	17.840	15.460	2.350	15.250%	1,098.87万	0.00亿	0.000%
2026-08-03	15.050	15.410	15.800	15.010	0.390	2.597%	418.27万	0.00亿	0.000%
2026-07-31	15.500	15.020	15.740	14.810	0.030	0.200%	663.77万	0.00亿	0.000%
2026-07-30	16.250	14.990	16.500	14.980	-1.410	-8.598%	846.28万	0.00亿	0.000%
2026-07-29	16.240	16.400	16.660	15.760	0.170	1.047%	682.32万	0.00亿	0.000%
2026-07-28	16.770	16.230	17.120	16.100	-0.540	-3.220%	675.04万	0.00亿	0.000%
2026-07-27	15.800	16.770	16.830	15.500	0.730	4.551%	673.78万	0.00亿	0.000%
2026-07-24	17.000	16.040	17.050	16.000	-1.240	-7.176%	822.88万	0.00亿	0.000%
2026-07-23	15.230	17.280	17.300	15.230	1.910	12.427%	1,134.21万	0.00亿	0.000%
2026-07-22	15.630	15.370	15.980	15.200	-0.330	-2.102%	672.70万	0.00亿	0.000%
2026-07-21	16.910	15.700	17.140	13.930	-1.110	-6.603%	1,772.00万	0.00亿	0.000%
2026-07-20	14.550	16.810	16.810	14.550	2.800	19.986%	856.58万	0.00亿	0.000%
2026-07-17	15.320	14.010	15.400	13.850	-1.490	-9.613%	869.70万	0.00亿	0.000%
2026-07-16	16.500	15.500	17.340	15.290	-0.990	-6.004%	862.78万	0.00亿	0.000%
2026-07-15	16.340	16.490	16.610	15.910	-0.010	-0.061%	482.97万	0.00亿	0.000%
2026-07-14	16.320	16.500	16.940	15.800	0.050	0.304%	606.04万	0.00亿	0.000%
2026-07-13	17.840	16.450	17.900	16.350	-1.530	-8.509%	773.40万	0.00亿	0.000%
2026-07-10	19.590	17.980	19.740	17.700	-1.780	-9.008%	1,349.13万	0.00亿	0.000%
2026-07-09	17.160	19.760	19.960	17.000	2.380	13.694%	2,167.12万	0.00亿	0.000%
2026-07-08	16.320	17.380	17.710	16.010	1.170	7.218%	817.50万	0.00亿	0.000%
2026-07-07	16.670	16.210	16.800	16.120	-0.780	-4.591%	618.11万	0.00亿	0.000%
2026-07-06	16.220	16.990	17.000	15.800	0.830	5.136%	894.67万	0.00亿	0.000%
2026-07-03	16.580	16.160	16.630	15.710	-0.260	-1.583%	607.75万	0.00亿	0.000%
2026-07-02	17.250	16.420	17.340	16.280	-0.560	-3.298%	1,381.62万	0.00亿	0.000%
2026-07-01	15.260	16.980	17.340	15.150	1.770	11.637%	1,801.78万	0.00亿	0.000%
2026-06-30	13.670	15.210	15.300	13.300	1.540	11.266%	1,127.08万	0.00亿	0.000%
2026-06-29	13.100	13.670	13.680	12.310	0.510	3.875%	596.13万	0.00亿	0.000%
2026-06-26	14.150	13.160	14.260	12.970	-0.990	-6.996%	684.36万	0.00亿	0.000%
2026-06-25	13.820	14.150	14.400	13.510	0.310	2.240%	497.38万	0.00亿	0.000%
2026-06-24	13.600	13.840	14.210	13.070	0.240	1.765%	546.96万	0.00亿	0.000%
2026-06-23	13.800	13.600	14.040	13.540	0.070	0.517%	340.98万	0.00亿	0.000%
2026-06-22	12.970	13.530	13.650	12.630	0.410	3.125%	517.33万	0.00亿	0.000%
2026-06-18	13.550	13.120	13.590	12.810	-0.210	-1.575%	299.72万	0.00亿	0.000%
2026-06-17	13.530	13.330	13.730	13.300	-0.270	-1.985%	246.47万	0.00亿	0.000%
2026-06-16	13.200	13.600	13.780	12.810	0.320	2.410%	306.50万	0.00亿	0.000%
2026-06-15	12.920	13.280	13.380	12.920	0.410	3.186%	290.38万	0.00亿	0.000%
2026-06-12	13.270	12.870	13.400	12.550	-0.220	-1.681%	437.22万	0.00亿	0.000%
2026-06-11	13.240	13.090	13.720	12.890	-0.380	-2.821%	258.69万	0.00亿	0.000%
2026-06-10	12.930	13.470	13.510	12.690	0.290	2.200%	366.33万	0.00亿	0.000%
2026-06-09	13.300	13.180	13.540	12.840	-0.130	-0.977%	441.90万	0.00亿	0.000%
2026-06-08	13.420	13.310	13.750	12.960	-0.480	-3.481%	405.32万	0.00亿	0.000%
2026-06-05	14.000	13.790	14.420	13.430	-0.310	-2.199%	531.60万	0.00亿	0.000%
2026-06-04	15.420	14.100	15.420	13.590	-1.310	-8.501%	913.91万	0.00亿	0.000%
2026-06-03	15.300	15.410	15.550	14.880	0.090	0.587%	833.97万	0.00亿	0.000%
2026-06-02	14.800	15.320	15.660	14.490	0.540	3.654%	1,046.90万	0.00亿	0.000%
2026-06-01	13.680	14.780	15.000	13.410	1.080	7.883%	861.13万	0.00亿	0.000%
2026-05-29	14.460	13.700	14.600	13.600	-0.870	-5.971%	512.35万	0.00亿	0.000%
2026-05-28	14.560	14.570	14.700	14.150	-0.120	-0.817%	453.54万	0.00亿	0.000%
2026-05-27	14.610	14.690	14.920	13.920	-0.020	-0.136%	891.91万	0.00亿	0.000%
2026-05-26	14.240	14.710	14.920	13.920	0.310	2.153%	793.87万	0.00亿	0.000%
2026-05-25	14.200	14.400	15.170	14.150	0.420	3.004%	1,079.77万	0.00亿	0.000%
2026-05-22	13.630	13.980	13.990	13.230	0.420	3.097%	575.23万	0.00亿	0.000%
2026-05-21	13.240	13.560	14.300	13.120	0.200	1.497%	1,075.10万	0.00亿	0.000%
2026-05-20	12.370	13.360	13.390	12.260	1.000	8.091%	982.84万	0.00亿	0.000%
2026-05-19	12.420	12.360	12.520	12.030	-0.010	-0.081%	331.58万	0.00亿	0.000%
2026-05-18	12.500	12.370	12.540	12.220	-0.170	-1.356%	343.97万	0.00亿	0.000%
2026-05-15	12.400	12.540	13.020	12.330	0.110	0.885%	507.11万	0.00亿	0.000%
2026-05-14	12.540	12.430	12.620	12.330	-0.110	-0.877%	241.92万	0.00亿	0.000%
2026-05-13	12.180	12.540	12.670	12.010	0.370	3.040%	467.75万	0.00亿	0.000%
2026-05-12	12.510	12.170	12.550	12.140	-0.330	-2.640%	261.75万	0.00亿	0.000%
2026-05-11	12.620	12.500	12.620	12.420	-0.110	-0.872%	275.00万	0.00亿	0.000%
2026-05-08	12.490	12.610	12.830	12.390	0.120	0.961%	307.20万	0.00亿	0.000%
2026-05-07	12.590	12.490	12.650	12.430	-0.010	-0.080%	144.00万	0.00亿	0.000%
2026-05-06	12.320	12.500	12.520	12.280	0.230	1.874%	204.62万	0.00亿	0.000%
2026-04-30	12.050	12.270	12.370	12.000	0.140	1.154%	175.93万	0.00亿	0.000%
2026-04-29	12.160	12.130	12.270	12.110	-0.080	-0.655%	120.43万	0.00亿	0.000%
2026-04-28	12.400	12.210	12.400	12.160	-0.160	-1.293%	77.93万	0.00亿	0.000%
2026-04-27	12.090	12.370	12.380	12.040	0.210	1.727%	129.54万	0.00亿	0.000%
2026-04-24	12.090	12.160	12.180	11.990	0.080	0.662%	122.78万	0.00亿	0.000%
2026-04-23	12.110	12.080	12.130	11.990	-0.030	-0.248%	111.43万	0.00亿	0.000%
2026-04-22	12.110	12.110	12.180	12.050	-0.040	-0.329%	125.17万	0.00亿	0.000%
2026-04-21	12.330	12.150	12.330	12.110	-0.050	-0.410%	89.18万	0.00亿	0.000%
2026-04-20	12.190	12.200	12.250	12.110	0.010	0.082%	146.40万	0.00亿	0.000%
2026-04-17	12.230	12.190	12.370	12.180	-0.090	-0.733%	88.89万	0.00亿	0.000%
2026-04-16	12.180	12.280	12.330	12.060	0.090	0.738%	98.15万	0.00亿	0.000%
2026-04-15	12.290	12.190	12.300	12.100	-0.060	-0.490%	114.82万	0.00亿	0.000%
2026-04-14	12.280	12.250	12.290	12.110	0.060	0.492%	99.54万	0.00亿	0.000%
2026-04-13	12.240	12.190	12.240	12.080	0.000	0.000%	130.78万	0.00亿	0.000%
2026-04-10	11.980	12.190	12.280	11.980	0.240	2.008%	140.31万	0.00亿	0.000%
2026-04-09	12.060	11.950	12.160	11.900	0.000	0.000%	147.23万	0.00亿	0.000%
2026-04-08	11.900	12.100	12.160	11.880	0.000	0.000%	195.53万	0.00亿	0.000%
2026-04-07	11.880	11.710	11.990	11.660	0.000	0.000%	164.95万	0.00亿	0.000%
2026-04-03	11.810	11.680	11.880	11.630	0.000	0.000%	114.10万	0.00亿	0.000%
2026-04-02	11.910	11.820	12.010	11.750	0.000	0.000%	142.83万	0.00亿	0.000%
2026-04-01	11.860	11.910	11.930	11.810	0.000	0.000%	135.15万	0.00亿	0.000%