金冠电气（688517）历史行情

以下为金冠电气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
2026-10-08	18.710	18.230	18.890	17.680	-0.470	-2.513%	686.86万	0.00亿	0.000%
2026-10-07	18.200	18.700	18.970	17.930	0.430	2.354%	684.22万	1.27亿	5.008%
2026-10-06	18.200	18.700	18.970	17.930	0.430	2.354%	684.22万	1.27亿	5.008%
2026-10-05	18.200	18.700	18.970	17.930	0.430	2.354%	684.22万	1.27亿	5.008%
2026-10-02	18.200	18.700	18.970	17.930	0.430	2.354%	684.22万	1.27亿	5.008%
2026-10-01	18.200	18.700	18.970	17.930	0.430	2.354%	684.22万	1.27亿	5.008%
2026-09-30	18.200	18.700	18.970	17.930	0.430	2.354%	684.22万	0.00亿	0.000%
2026-09-29	16.900	18.270	18.330	16.550	1.370	8.107%	892.33万	0.00亿	0.000%
2026-09-28	16.760	16.900	17.250	16.080	0.220	1.319%	353.50万	0.00亿	0.000%
2026-09-27	16.260	16.680	17.210	16.190	0.390	2.394%	314.76万	0.53亿	2.304%
2026-09-24	16.260	16.680	17.210	16.190	0.390	2.394%	314.76万	0.00亿	0.000%
2026-09-23	16.400	16.290	16.500	16.180	-0.110	-0.671%	142.36万	0.00亿	0.000%
2026-09-22	16.630	16.400	16.720	16.310	-0.170	-1.026%	233.89万	0.00亿	0.000%
2026-09-21	16.010	16.570	16.960	15.850	0.650	4.083%	357.31万	0.00亿	0.000%
2026-09-18	15.500	15.920	16.180	15.450	0.520	3.377%	262.30万	0.00亿	0.000%
2026-09-17	15.300	15.400	15.550	15.180	-0.030	-0.194%	124.50万	0.00亿	0.000%
2026-09-16	15.150	15.430	15.570	15.060	0.230	1.513%	148.17万	0.00亿	0.000%
2026-09-15	15.700	15.200	15.780	15.000	-0.490	-3.123%	255.67万	0.00亿	0.000%
2026-09-14	15.260	15.690	15.740	15.050	0.410	2.683%	183.66万	0.00亿	0.000%
2026-09-11	15.500	15.280	15.500	14.950	-0.280	-1.799%	165.10万	0.00亿	0.000%
2026-09-10	16.000	15.560	16.100	15.510	-0.450	-2.811%	182.58万	0.00亿	0.000%
2026-09-09	16.050	16.010	16.240	16.000	-0.040	-0.249%	132.75万	0.00亿	0.000%
2026-09-08	16.120	16.050	16.190	15.930	-0.050	-0.311%	130.58万	0.00亿	0.000%
2026-09-07	15.980	16.100	16.200	15.830	0.120	0.751%	131.27万	0.00亿	0.000%
2026-09-04	16.170	15.980	16.540	15.850	-0.280	-1.722%	212.10万	0.00亿	0.000%
2026-09-03	16.600	16.260	16.670	16.060	-0.250	-1.514%	259.66万	0.00亿	0.000%
2026-09-02	15.950	16.510	16.650	15.710	0.430	2.674%	317.33万	0.00亿	0.000%
2026-09-01	16.000	16.080	16.260	15.810	0.050	0.312%	230.22万	0.00亿	0.000%
2026-08-31	15.610	16.030	16.070	15.500	0.350	2.232%	237.59万	0.00亿	0.000%
2026-08-28	15.450	15.680	15.760	15.420	0.220	1.423%	202.23万	0.00亿	0.000%
2026-08-27	15.410	15.460	15.680	15.320	-0.030	-0.194%	210.48万	0.00亿	0.000%
2026-08-26	15.620	15.490	16.090	15.210	-0.630	-3.908%	370.29万	0.00亿	0.000%
2026-08-25	15.770	16.120	16.220	15.600	0.400	2.545%	245.65万	0.00亿	0.000%
2026-08-24	16.110	15.720	16.430	15.520	-0.420	-2.602%	171.71万	0.00亿	0.000%
2026-08-21	15.910	16.140	16.310	15.800	0.040	0.248%	226.58万	0.00亿	0.000%
2026-08-20	15.830	16.100	16.230	15.650	0.490	3.139%	243.78万	0.00亿	0.000%
2026-08-19	16.310	15.610	16.450	15.530	-0.890	-5.394%	343.23万	0.00亿	0.000%
2026-08-18	17.490	16.500	17.530	16.440	-0.990	-5.660%	447.84万	0.00亿	0.000%
2026-08-17	17.090	17.490	18.440	16.870	0.780	4.668%	701.61万	0.00亿	0.000%
2026-08-14	17.110	16.710	17.480	16.380	0.160	0.967%	472.91万	0.00亿	0.000%
2026-08-13	15.840	16.550	17.680	15.840	0.660	4.154%	696.90万	0.00亿	0.000%
2026-08-12	15.740	15.890	16.000	15.500	0.070	0.442%	133.52万	0.00亿	0.000%
2026-08-11	15.900	15.820	16.010	15.660	-0.100	-0.628%	220.68万	0.00亿	0.000%
2026-08-10	15.700	15.920	15.950	15.510	0.340	2.182%	215.53万	0.00亿	0.000%
2026-08-07	15.550	15.580	15.690	15.320	-0.060	-0.384%	340.15万	0.00亿	0.000%
2026-08-06	15.690	15.640	15.800	15.300	-0.050	-0.319%	213.62万	0.00亿	0.000%
2026-08-05	15.540	15.690	15.790	15.480	0.220	1.422%	328.93万	0.00亿	0.000%
2026-08-04	15.360	15.470	15.720	15.210	0.180	1.177%	292.52万	0.00亿	0.000%
2026-08-03	14.860	15.290	15.310	14.770	0.470	3.171%	210.96万	0.00亿	0.000%
2026-07-31	14.540	14.820	15.030	14.540	0.390	2.703%	224.02万	0.00亿	0.000%
2026-07-30	14.630	14.430	14.890	14.220	-0.250	-1.703%	260.27万	0.00亿	0.000%
2026-07-29	14.540	14.680	14.780	14.200	0.180	1.241%	270.41万	0.00亿	0.000%
2026-07-28	14.690	14.500	15.080	14.410	-0.340	-2.291%	227.87万	0.00亿	0.000%
2026-07-27	14.620	14.840	14.890	14.550	0.220	1.505%	222.86万	0.00亿	0.000%
2026-07-24	14.710	14.620	14.760	14.170	-0.330	-2.207%	231.69万	0.00亿	0.000%
2026-07-23	13.910	14.950	14.950	13.900	1.040	7.477%	307.34万	0.00亿	0.000%
2026-07-22	14.590	13.910	14.590	13.720	-0.480	-3.336%	210.60万	0.00亿	0.000%
2026-07-21	14.520	14.390	14.610	13.480	-0.220	-1.506%	345.72万	0.00亿	0.000%
2026-07-20	15.200	14.610	15.530	14.300	-0.350	-2.340%	292.29万	0.00亿	0.000%
2026-07-17	15.730	14.960	15.920	14.790	-0.810	-5.136%	288.73万	0.00亿	0.000%
2026-07-16	15.830	15.770	16.080	15.560	-0.220	-1.376%	216.42万	0.00亿	0.000%
2026-07-15	15.850	15.990	16.360	15.500	0.320	2.042%	287.65万	0.00亿	0.000%
2026-07-14	15.690	15.670	15.870	15.000	-0.020	-0.127%	279.12万	0.00亿	0.000%
2026-07-13	16.880	15.690	17.080	15.550	-1.360	-7.977%	314.52万	0.00亿	0.000%
2026-07-10	16.950	17.050	17.550	16.800	0.120	0.709%	220.37万	0.00亿	0.000%
2026-07-09	16.620	16.930	17.200	16.160	0.170	1.014%	266.16万	0.00亿	0.000%
2026-07-08	17.030	16.760	17.150	16.480	-0.270	-1.585%	221.35万	0.00亿	0.000%
2026-07-07	17.460	17.030	17.880	16.960	-0.560	-3.184%	264.93万	0.00亿	0.000%
2026-07-06	19.090	17.590	19.100	17.530	-1.490	-7.809%	444.54万	0.00亿	0.000%
2026-07-03	18.330	19.080	19.880	18.180	0.880	4.835%	595.96万	0.00亿	0.000%
2026-07-02	16.670	18.200	19.320	16.530	1.530	9.178%	747.47万	0.00亿	0.000%
2026-07-01	17.610	16.670	17.970	16.650	-0.810	-4.634%	372.74万	0.00亿	0.000%
2026-06-30	16.660	17.480	17.700	16.660	0.610	3.616%	340.87万	0.00亿	0.000%
2026-06-29	15.810	16.870	17.010	15.800	0.810	5.044%	479.20万	0.00亿	0.000%
2026-06-26	17.070	16.060	17.350	15.990	-1.120	-6.519%	487.53万	0.00亿	0.000%
2026-06-25	17.760	17.180	17.980	17.110	-0.640	-3.591%	300.37万	0.00亿	0.000%
2026-06-24	18.730	17.820	18.760	17.420	-0.710	-3.832%	379.83万	0.00亿	0.000%
2026-06-23	18.850	18.530	18.960	18.420	-0.430	-2.268%	304.68万	0.00亿	0.000%
2026-06-22	18.830	18.960	19.500	18.400	0.060	0.317%	480.90万	0.00亿	0.000%
2026-06-18	18.890	18.900	19.630	18.480	-0.310	-1.614%	411.44万	0.00亿	0.000%
2026-06-17	18.430	19.210	19.800	18.320	0.530	2.837%	537.97万	0.00亿	0.000%
2026-06-16	18.200	18.680	19.290	17.720	0.530	2.920%	417.84万	0.00亿	0.000%
2026-06-15	18.540	18.150	18.540	17.910	0.550	3.125%	267.75万	0.00亿	0.000%
2026-06-12	17.580	17.600	18.230	17.340	0.070	0.399%	227.85万	0.00亿	0.000%
2026-06-11	17.840	17.530	18.300	17.210	-0.610	-3.363%	299.56万	0.00亿	0.000%
2026-06-10	18.590	18.140	18.730	17.700	-0.680	-3.613%	325.32万	0.00亿	0.000%
2026-06-09	19.010	18.820	19.220	18.700	-0.040	-0.212%	232.59万	0.00亿	0.000%
2026-06-08	19.340	18.860	20.190	18.470	-1.160	-5.794%	324.31万	0.00亿	0.000%
2026-06-05	19.950	20.020	20.490	19.250	0.132	0.664%	236.90万	0.00亿	0.000%
2026-06-04	19.958	19.888	20.148	19.298	-0.380	-1.875%	267.00万	0.00亿	0.000%
2026-06-03	20.578	20.268	20.698	19.738	-0.310	-1.506%	377.32万	0.00亿	0.000%
2026-06-02	21.838	20.578	21.848	20.318	-1.140	-5.249%	370.49万	0.00亿	0.000%
2026-06-01	21.918	21.718	22.818	21.508	-0.470	-2.118%	320.77万	0.00亿	0.000%
2026-05-29	22.518	22.188	24.018	22.018	-0.690	-3.016%	472.19万	0.00亿	0.000%
2026-05-28	21.718	22.878	23.008	21.438	1.270	5.877%	493.08万	0.00亿	0.000%
2026-05-27	22.318	21.608	22.508	21.038	-0.710	-3.181%	533.48万	0.00亿	0.000%
2026-05-26	23.078	22.318	23.328	22.048	-1.030	-4.412%	335.08万	0.00亿	0.000%
2026-05-25	22.858	23.348	23.868	22.818	0.400	1.743%	447.04万	0.00亿	0.000%
2026-05-22	22.338	22.948	23.098	22.028	0.830	3.753%	403.78万	0.00亿	0.000%
2026-05-21	24.068	22.118	24.068	22.018	-1.420	-6.033%	571.21万	0.00亿	0.000%
2026-05-20	23.198	23.538	23.978	22.798	0.090	0.384%	385.53万	0.00亿	0.000%
2026-05-19	22.718	23.448	23.708	22.338	0.850	3.761%	465.66万	0.00亿	0.000%
2026-05-18	22.818	22.598	23.188	22.238	-0.250	-1.094%	365.54万	0.00亿	0.000%
2026-05-15	23.178	22.848	23.688	22.548	-0.270	-1.168%	445.60万	0.00亿	0.000%
2026-05-14	23.578	23.118	23.818	22.918	-0.390	-1.659%	424.04万	0.00亿	0.000%
2026-05-13	23.378	23.508	25.318	22.968	0.340	1.468%	647.94万	0.00亿	0.000%
2026-05-12	23.738	23.168	23.858	23.018	-0.650	-2.729%	378.73万	0.00亿	0.000%
2026-05-11	23.748	23.818	24.398	23.128	0.420	1.795%	601.77万	0.00亿	0.000%
2026-05-08	22.518	23.398	23.468	22.398	0.770	3.403%	521.18万	0.00亿	0.000%
2026-05-07	21.548	22.628	22.868	21.228	1.190	5.551%	533.20万	0.00亿	0.000%
2026-05-06	21.198	21.438	21.718	20.918	0.230	1.084%	381.56万	0.00亿	0.000%
2026-04-30	21.698	21.208	22.698	20.818	-0.710	-3.239%	622.66万	0.00亿	0.000%
2026-04-29	20.828	21.918	22.008	20.548	1.110	5.334%	511.50万	0.00亿	0.000%
2026-04-28	20.578	20.808	20.948	20.508	0.190	0.922%	310.48万	0.00亿	0.000%
2026-04-27	20.808	20.618	20.818	20.228	-0.200	-0.961%	353.38万	0.00亿	0.000%
2026-04-24	20.808	20.818	21.228	19.658	-0.530	-2.483%	762.98万	0.00亿	0.000%
2026-04-23	22.418	21.348	22.498	21.218	-1.120	-4.985%	615.13万	0.00亿	0.000%
2026-04-22	21.828	22.468	22.618	21.628	0.430	1.951%	577.17万	0.00亿	0.000%
2026-04-21	21.328	22.038	22.128	20.868	0.650	3.039%	520.41万	0.00亿	0.000%
2026-04-20	20.648	21.388	21.618	20.598	0.590	2.837%	489.69万	0.00亿	0.000%
2026-04-17	20.918	20.798	21.078	20.418	-0.170	-0.811%	385.50万	0.00亿	0.000%
2026-04-16	20.918	20.968	21.258	20.218	0.180	0.866%	495.71万	0.00亿	0.000%
2026-04-15	20.328	20.788	21.578	20.208	0.470	2.313%	663.91万	0.00亿	0.000%
2026-04-14	21.018	20.318	21.208	20.118	-0.800	-3.788%	655.20万	0.00亿	0.000%
2026-04-13	20.338	21.118	21.468	20.218	0.000	0.000%	753.74万	0.00亿	0.000%
2026-04-10	20.398	20.878	21.008	19.818	0.000	0.000%	714.20万	0.00亿	0.000%
2026-04-09	20.018	20.318	21.068	19.738	0.000	0.000%	962.95万	0.00亿	0.000%
2026-04-08	19.068	20.048	20.518	18.828	0.000	0.000%	948.16万	0.00亿	0.000%
2026-04-07	18.158	18.648	18.968	18.028	0.000	0.000%	458.57万	0.00亿	0.000%
2026-04-03	18.088	18.308	18.518	17.898	0.000	0.000%	419.46万	0.00亿	0.000%
2026-04-02	18.448	18.158	18.818	17.928	0.000	0.000%	487.33万	0.00亿	0.000%
2026-04-01	17.638	18.428	18.488	17.638	0.000	0.000%	491.19万	0.00亿	0.000%