固德威（688390）历史行情

以下为固德威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	55.000	55.360	56.030	54.840	0.560	1.022%	460.73万	2.55亿	1.895%
2026-10-06	55.000	55.360	56.030	54.840	0.560	1.022%	460.73万	2.55亿	1.895%
2026-10-05	55.000	55.360	56.030	54.840	0.560	1.022%	460.73万	2.55亿	1.895%
2026-10-02	55.000	55.360	56.030	54.840	0.560	1.022%	460.73万	2.55亿	1.895%
2026-10-01	55.000	55.360	56.030	54.840	0.560	1.022%	460.73万	2.55亿	1.895%
2026-09-30	55.000	55.360	56.030	54.840	0.560	1.022%	460.73万	0.00亿	0.000%
2026-09-29	54.670	54.800	55.450	54.420	0.130	0.238%	404.27万	0.00亿	0.000%
2026-09-28	56.880	54.670	57.220	54.100	-2.130	-3.750%	665.32万	0.00亿	0.000%
2026-09-27	58.840	56.800	59.050	56.800	-2.070	-3.516%	475.71万	2.74亿	1.957%
2026-09-24	58.840	56.800	59.050	56.800	-2.070	-3.516%	475.71万	0.00亿	0.000%
2026-09-23	60.230	58.870	60.450	58.610	-0.920	-1.539%	483.53万	0.00亿	0.000%
2026-09-22	60.060	59.790	61.500	59.580	-0.080	-0.134%	653.25万	0.00亿	0.000%
2026-09-21	60.540	59.870	60.720	59.310	-0.470	-0.779%	621.74万	0.00亿	0.000%
2026-09-18	59.270	60.340	60.500	58.880	1.710	2.917%	625.02万	0.00亿	0.000%
2026-09-17	59.120	58.630	59.880	58.150	-0.990	-1.661%	507.19万	0.00亿	0.000%
2026-09-16	58.220	59.620	60.180	57.520	1.400	2.405%	551.77万	0.00亿	0.000%
2026-09-15	58.710	58.220	59.090	58.060	-0.260	-0.445%	350.98万	0.00亿	0.000%
2026-09-14	58.000	58.480	60.180	57.400	1.080	1.882%	651.13万	0.00亿	0.000%
2026-09-11	59.000	57.400	59.000	56.410	-1.680	-2.844%	589.89万	0.00亿	0.000%
2026-09-10	59.600	59.080	60.630	58.800	-0.420	-0.706%	497.98万	0.00亿	0.000%
2026-09-09	59.780	59.500	60.430	58.890	-0.200	-0.335%	539.69万	0.00亿	0.000%
2026-09-08	60.400	59.700	60.750	59.670	-0.820	-1.355%	556.91万	0.00亿	0.000%
2026-09-07	61.340	60.520	61.420	59.710	-0.700	-1.143%	853.92万	0.00亿	0.000%
2026-09-04	62.500	61.220	63.880	60.750	-0.980	-1.576%	746.62万	0.00亿	0.000%
2026-09-03	61.170	62.200	62.600	60.660	1.430	2.353%	796.96万	0.00亿	0.000%
2026-09-02	62.290	60.770	62.290	60.100	-1.570	-2.518%	716.89万	0.00亿	0.000%
2026-09-01	65.000	62.340	65.240	61.470	-2.240	-3.469%	1,102.53万	0.00亿	0.000%
2026-08-31	67.000	64.580	67.000	63.020	-2.610	-3.885%	1,109.50万	0.00亿	0.000%
2026-08-28	67.000	67.190	69.900	67.000	3.110	4.853%	1,310.09万	0.00亿	0.000%
2026-08-27	65.200	64.080	65.220	61.940	-1.150	-1.763%	848.76万	0.00亿	0.000%
2026-08-26	63.630	65.230	66.480	63.460	1.480	2.322%	572.60万	0.00亿	0.000%
2026-08-25	63.220	63.750	64.420	61.930	-0.750	-1.163%	594.51万	0.00亿	0.000%
2026-08-24	66.180	64.500	67.400	63.350	-1.710	-2.583%	555.29万	0.00亿	0.000%
2026-08-21	65.450	66.210	67.550	63.920	1.060	1.627%	621.94万	0.00亿	0.000%
2026-08-20	65.940	65.150	66.390	64.900	-0.150	-0.230%	485.39万	0.00亿	0.000%
2026-08-19	68.250	65.300	68.870	65.190	-4.180	-6.016%	766.14万	0.00亿	0.000%
2026-08-18	71.670	69.480	71.700	68.410	-1.010	-1.433%	723.19万	0.00亿	0.000%
2026-08-17	67.300	70.490	70.780	66.800	3.230	4.802%	916.92万	0.00亿	0.000%
2026-08-14	68.070	67.260	68.920	66.500	-0.860	-1.262%	687.69万	0.00亿	0.000%
2026-08-13	68.580	68.120	69.860	67.910	-0.870	-1.261%	832.31万	0.00亿	0.000%
2026-08-12	67.770	68.990	71.000	67.370	0.780	1.144%	1,123.49万	0.00亿	0.000%
2026-08-11	67.320	68.210	68.950	65.860	0.910	1.352%	953.69万	0.00亿	0.000%
2026-08-10	68.310	67.300	69.280	66.010	-1.000	-1.464%	834.53万	0.00亿	0.000%
2026-08-07	66.570	68.300	68.680	65.230	1.990	3.001%	1,025.61万	0.00亿	0.000%
2026-08-06	66.150	66.310	66.890	65.020	-0.450	-0.674%	687.68万	0.00亿	0.000%
2026-08-05	64.960	66.760	67.310	64.500	1.810	2.787%	714.52万	0.00亿	0.000%
2026-08-04	63.300	64.950	65.630	62.870	1.650	2.607%	744.91万	0.00亿	0.000%
2026-08-03	62.010	63.300	64.350	61.160	1.080	1.736%	683.16万	0.00亿	0.000%
2026-07-31	62.850	62.220	64.690	62.100	0.720	1.171%	777.23万	0.00亿	0.000%
2026-07-30	63.110	61.500	64.600	60.790	-2.300	-3.605%	897.92万	0.00亿	0.000%
2026-07-29	64.400	63.800	65.300	60.770	-1.000	-1.543%	756.13万	0.00亿	0.000%
2026-07-28	65.410	64.800	66.870	64.310	-1.520	-2.292%	764.40万	0.00亿	0.000%
2026-07-27	63.670	66.320	66.840	63.670	2.420	3.787%	824.66万	0.00亿	0.000%
2026-07-24	67.170	63.900	68.800	63.660	-3.270	-4.868%	901.64万	0.00亿	0.000%
2026-07-23	62.340	67.170	68.480	61.300	4.310	6.857%	881.79万	0.00亿	0.000%
2026-07-22	61.640	62.860	64.760	61.000	0.360	0.576%	732.53万	0.00亿	0.000%
2026-07-21	63.750	62.500	64.130	58.590	-1.350	-2.114%	1,002.41万	0.00亿	0.000%
2026-07-20	65.000	63.850	66.580	61.000	-0.400	-0.623%	646.19万	0.00亿	0.000%
2026-07-17	67.910	64.250	68.890	63.610	-4.200	-6.136%	479.89万	0.00亿	0.000%
2026-07-16	72.920	68.450	72.920	68.330	-3.860	-5.338%	499.98万	0.00亿	0.000%
2026-07-15	72.710	72.310	75.970	71.630	0.600	0.837%	643.37万	0.00亿	0.000%
2026-07-14	69.300	71.710	72.810	69.140	3.620	5.316%	752.32万	0.00亿	0.000%
2026-07-13	72.840	68.090	74.300	67.950	-5.410	-7.361%	805.60万	0.00亿	0.000%
2026-07-10	80.600	73.500	80.670	73.200	-7.080	-8.786%	996.40万	0.00亿	0.000%
2026-07-09	81.380	80.580	81.650	76.880	0.010	0.012%	740.35万	0.00亿	0.000%
2026-07-08	85.940	80.570	86.040	80.300	-4.630	-5.434%	798.27万	0.00亿	0.000%
2026-07-07	89.000	85.200	89.630	84.160	-3.380	-3.816%	891.74万	0.00亿	0.000%
2026-07-06	91.320	88.580	93.500	88.230	-2.270	-2.499%	967.25万	0.00亿	0.000%
2026-07-03	92.010	90.850	94.270	90.500	0.020	0.022%	1,066.38万	0.00亿	0.000%
2026-07-02	99.090	90.830	101.100	90.660	-9.720	-9.667%	1,515.76万	0.00亿	0.000%
2026-07-01	107.080	100.550	108.000	99.140	-7.960	-7.336%	1,415.60万	0.00亿	0.000%
2026-06-30	109.000	108.510	110.660	106.020	-1.440	-1.310%	786.80万	0.00亿	0.000%
2026-06-29	105.910	109.950	111.300	105.910	3.970	3.746%	1,000.95万	0.00亿	0.000%
2026-06-26	112.000	105.980	113.000	105.000	-4.820	-4.350%	959.29万	0.00亿	0.000%
2026-06-25	112.000	110.800	114.000	107.770	-2.390	-2.111%	1,024.39万	0.00亿	0.000%
2026-06-24	114.890	113.190	115.890	111.500	-1.270	-1.110%	858.34万	0.00亿	0.000%
2026-06-23	119.560	114.460	119.560	113.760	-5.860	-4.870%	1,142.65万	0.00亿	0.000%
2026-06-22	116.000	120.320	120.840	113.180	5.810	5.074%	1,526.87万	0.00亿	0.000%
2026-06-18	114.800	114.510	117.660	113.180	-1.040	-0.900%	778.06万	0.00亿	0.000%
2026-06-17	115.270	115.550	118.450	113.770	-0.780	-0.671%	784.54万	0.00亿	0.000%
2026-06-16	112.790	116.330	119.600	109.400	5.010	4.501%	1,169.82万	0.00亿	0.000%
2026-06-15	111.860	111.320	112.490	109.000	0.860	0.779%	786.59万	0.00亿	0.000%
2026-06-12	115.990	110.460	116.800	110.460	-3.010	-2.653%	801.67万	0.00亿	0.000%
2026-06-11	115.030	113.470	115.030	110.330	-0.540	-0.474%	654.93万	0.00亿	0.000%
2026-06-10	118.990	114.010	119.000	111.880	-3.590	-3.053%	753.50万	0.00亿	0.000%
2026-06-09	117.000	117.600	119.000	114.180	3.450	3.022%	756.38万	0.00亿	0.000%
2026-06-08	115.050	114.150	118.080	111.700	-2.680	-2.294%	1,155.24万	0.00亿	0.000%
2026-06-05	133.080	116.830	135.000	115.010	-17.500	-13.028%	2,093.81万	0.00亿	0.000%
2026-06-04	136.150	134.330	138.800	131.450	-3.190	-2.320%	790.03万	0.00亿	0.000%
2026-06-03	141.000	137.520	144.840	136.840	-2.320	-1.659%	855.04万	0.00亿	0.000%
2026-06-02	146.980	139.840	149.580	136.000	-4.630	-3.205%	821.17万	0.00亿	0.000%
2026-06-01	143.210	144.470	152.960	143.200	4.070	2.899%	953.68万	0.00亿	0.000%
2026-05-29	147.370	140.400	147.680	139.500	-8.770	-5.879%	840.06万	0.00亿	0.000%
2026-05-28	149.500	149.170	150.970	144.250	0.570	0.384%	759.85万	0.00亿	0.000%
2026-05-27	140.080	148.600	159.970	139.380	10.070	7.269%	1,094.73万	0.00亿	0.000%
2026-05-26	141.510	138.530	146.000	137.000	-4.060	-2.847%	728.68万	0.00亿	0.000%
2026-05-25	138.760	142.590	143.250	133.210	0.870	0.614%	816.17万	0.00亿	0.000%
2026-05-22	138.500	141.720	148.980	136.010	5.000	3.657%	1,070.56万	0.00亿	0.000%
2026-05-21	141.680	136.720	144.800	135.600	-6.780	-4.725%	884.53万	0.00亿	0.000%
2026-05-20	128.510	143.500	145.980	128.000	14.290	11.060%	1,287.65万	0.00亿	0.000%
2026-05-19	125.070	129.210	130.130	122.950	4.110	3.285%	862.82万	0.00亿	0.000%
2026-05-18	113.900	125.100	129.430	113.510	9.400	8.124%	973.75万	0.00亿	0.000%
2026-05-15	116.300	115.700	119.760	111.110	-1.100	-0.942%	948.18万	0.00亿	0.000%
2026-05-14	120.000	116.800	120.830	116.500	-3.730	-3.095%	679.79万	0.00亿	0.000%
2026-05-13	117.000	120.530	120.990	115.830	2.830	2.404%	750.76万	0.00亿	0.000%
2026-05-12	114.190	117.700	122.410	113.500	3.320	2.903%	1,150.86万	0.00亿	0.000%
2026-05-11	106.890	114.380	117.080	106.000	7.240	6.758%	1,380.53万	0.00亿	0.000%
2026-05-08	109.990	107.140	111.270	106.660	-3.300	-2.988%	1,031.58万	0.00亿	0.000%
2026-05-07	109.000	110.440	112.100	108.000	0.570	0.519%	1,044.58万	0.00亿	0.000%
2026-05-06	105.050	109.870	110.350	104.530	1.670	1.543%	1,626.56万	0.00亿	0.000%
2026-04-30	100.510	108.200	109.990	100.100	6.570	6.465%	1,836.58万	0.00亿	0.000%
2026-04-29	89.000	101.630	103.000	87.590	13.330	15.096%	2,402.25万	0.00亿	0.000%
2026-04-28	85.710	88.300	89.890	85.000	2.810	3.287%	1,165.22万	0.00亿	0.000%
2026-04-27	86.960	85.490	87.730	81.890	-4.050	-4.523%	1,141.74万	0.00亿	0.000%
2026-04-24	91.500	89.540	91.500	88.040	-2.240	-2.441%	897.35万	0.00亿	0.000%
2026-04-23	94.530	91.780	94.570	89.800	-0.550	-0.596%	1,188.73万	0.00亿	0.000%
2026-04-22	87.800	92.330	94.360	87.780	3.890	4.398%	1,219.47万	0.00亿	0.000%
2026-04-21	88.880	88.440	89.540	86.930	-0.830	-0.930%	621.54万	0.00亿	0.000%
2026-04-20	86.660	89.270	91.490	85.690	1.930	2.210%	1,086.83万	0.00亿	0.000%
2026-04-17	86.470	87.340	87.660	86.400	0.430	0.495%	497.97万	0.00亿	0.000%
2026-04-16	87.340	86.910	88.420	85.600	0.360	0.416%	739.95万	0.00亿	0.000%
2026-04-15	90.000	86.550	90.570	86.140	-3.430	-3.812%	870.79万	0.00亿	0.000%
2026-04-14	90.160	89.980	90.300	87.090	0.120	0.134%	926.87万	0.00亿	0.000%
2026-04-13	86.550	89.860	92.460	84.550	3.900	4.537%	1,228.45万	0.00亿	0.000%
2026-04-10	84.000	85.960	90.000	84.000	0.000	0.000%	1,357.81万	0.00亿	0.000%
2026-04-09	80.870	82.220	83.110	80.000	0.000	0.000%	901.84万	0.00亿	0.000%
2026-04-08	84.300	82.040	84.560	81.310	0.000	0.000%	1,166.08万	0.00亿	0.000%
2026-04-07	82.130	83.210	85.600	80.600	0.000	0.000%	678.62万	0.00亿	0.000%
2026-04-03	85.990	82.130	85.990	81.920	0.000	0.000%	903.41万	0.00亿	0.000%
2026-04-02	89.980	86.000	91.860	85.120	0.000	0.000%	1,199.93万	0.00亿	0.000%
2026-04-01	93.470	91.480	95.000	91.000	0.000	0.000%	1,280.59万	0.00亿	0.000%