当前位置: 爱股网 > 股票行情 > 金达威(002626)股票行情

金达威(002626)股票行情

金达威(002626)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

金达威(002626)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	17.62	17.39	0.63	3.76%	17.25	18.20	123832	21851.30	2.03%
2026-03-24	16.60	16.76	0.41	2.51%	16.29	16.78	53960	8938.51	0.88%
2026-03-23	17.62	16.35	-1.51	-8.45%	16.19	17.62	148860	24975.07	2.44%
2026-03-20	18.52	17.86	-0.60	-3.25%	17.86	18.69	68812	12553.93	1.13%
2026-03-19	18.84	18.46	-0.60	-3.15%	18.41	18.96	64754	12071.63	1.06%
2026-03-18	19.35	19.06	-0.27	-1.40%	18.72	19.50	81471	15450.96	1.34%
2026-03-17	19.83	19.33	-0.41	-2.08%	19.33	19.90	100150	19649.67	1.64%
2026-03-16	19.32	19.74	0.79	4.17%	19.20	20.27	184406	36675.78	3.02%
2026-03-13	18.56	18.95	0.30	1.61%	18.51	19.42	90433	17232.45	1.48%
2026-03-12	18.69	18.65	-0.07	-0.37%	18.43	19.10	66872	12556.15	1.10%
2026-03-11	18.55	18.72	0.17	0.92%	18.39	18.76	40171	7460.69	0.66%
2026-03-10	18.29	18.55	0.43	2.37%	18.23	18.73	55560	10239.95	0.91%
2026-03-09	18.48	18.12	-0.54	-2.89%	18.00	18.53	68244	12387.94	1.12%
2026-03-06	18.08	18.66	0.56	3.09%	18.05	18.71	62630	11588.95	1.03%
2026-03-05	18.59	18.10	-0.19	-1.04%	18.00	18.63	77277	14075.92	1.27%
2026-03-04	18.80	18.29	-0.78	-4.09%	18.25	18.99	105122	19510.75	1.72%
2026-03-03	19.39	19.07	-0.27	-1.40%	19.03	19.94	88055	17104.28	1.44%
2026-03-02	19.32	19.34	-0.24	-1.23%	19.13	19.52	66118	12777.84	1.08%
2026-02-27	19.50	19.58	-0.01	-0.05%	19.40	19.86	63434	12419.66	1.04%
2026-02-26	19.38	19.59	0.35	1.82%	19.30	20.07	133521	26300.30	2.19%
2026-02-25	18.94	19.24	0.34	1.80%	18.94	19.73	79692	15391.57	1.31%
2026-02-24	18.84	18.90	0.25	1.34%	18.78	19.00	36030	6815.56	0.59%
2026-02-13	18.95	18.65	-0.23	-1.22%	18.62	19.16	40454	7645.19	0.66%
2026-02-12	19.07	18.88	-0.24	-1.26%	18.88	19.11	42509	8067.16	0.70%
2026-02-11	19.06	19.12	0.09	0.47%	18.98	19.27	47271	9056.60	0.78%
2026-02-10	19.10	19.03	-0.08	-0.42%	18.97	19.18	34683	6609.83	0.57%
2026-02-09	19.15	19.11	0.10	0.53%	18.91	19.18	48309	9183.09	0.79%
2026-02-06	18.97	19.01	0.01	0.05%	18.81	19.48	69830	13409.97	1.15%
2026-02-05	18.83	19.00	0.20	1.06%	18.81	19.38	64257	12259.57	1.05%
2026-02-04	18.66	18.80	0.09	0.48%	18.61	18.85	37826	7098.08	0.62%
2026-02-03	18.50	18.71	0.33	1.80%	18.31	18.78	56001	10388.40	0.92%
2026-02-02	18.90	18.38	-0.64	-3.36%	18.35	18.95	73062	13648.33	1.20%
2026-01-30	18.98	19.02	-0.03	-0.16%	18.84	19.26	61673	11728.59	1.01%
2026-01-29	19.19	19.05	-0.23	-1.19%	18.92	19.37	72709	13883.25	1.19%
2026-01-28	19.79	19.28	-0.61	-3.07%	19.23	19.95	91509	17847.82	1.50%
2026-01-27	20.27	19.89	-0.46	-2.26%	19.50	20.27	107728	21354.27	1.77%
2026-01-26	20.30	20.35	-0.08	-0.39%	19.84	20.48	128200	25862.94	2.10%
2026-01-23	20.32	20.43	0.20	0.99%	20.19	20.81	124279	25381.85	2.04%
2026-01-22	20.19	20.23	0.06	0.30%	20.06	20.45	89984	18205.71	1.48%
2026-01-21	20.18	20.17	0.02	0.10%	19.90	20.30	86898	17468.17	1.42%
2026-01-20	19.86	20.15	0.28	1.41%	19.80	20.45	122776	24837.36	2.01%
2026-01-19	19.82	19.87	0.01	0.05%	19.71	19.96	57409	11386.91	0.94%
2026-01-16	19.67	19.86	0.26	1.33%	19.66	19.98	67714	13440.26	1.11%
2026-01-15	19.79	19.60	-0.30	-1.51%	19.53	20.12	62410	12356.76	1.02%
2026-01-14	19.83	19.90	0.08	0.40%	19.68	20.05	108380	21522.56	1.78%
2026-01-13	19.91	19.82	-0.13	-0.65%	19.80	20.43	109758	22062.86	1.80%
2026-01-12	19.98	19.95	-0.13	-0.65%	19.75	20.11	103452	20578.53	1.70%
2026-01-09	20.10	20.08	-0.02	-0.10%	19.92	20.20	94409	18936.41	1.55%
2026-01-08	20.10	20.10	-0.14	-0.69%	20.01	20.24	71014	14264.81	1.16%
2026-01-07	20.02	20.24	0.23	1.15%	19.91	20.38	115282	23325.13	1.89%
2026-01-06	19.98	20.01	0.01	0.05%	19.84	20.08	74630	14879.17	1.22%
2026-01-05	19.80	20.00	0.29	1.47%	19.53	20.13	90172	17935.07	1.48%
2025-12-31	19.99	19.71	-0.29	-1.45%	19.59	20.02	80030	15778.40	1.31%
2025-12-30	19.31	20.00	0.63	3.25%	19.14	20.13	134003	26445.59	2.20%
2025-12-29	19.85	19.37	-0.48	-2.42%	19.33	19.89	72703	14164.07	1.19%
2025-12-26	19.82	19.85	-0.18	-0.90%	19.75	20.05	86118	17123.34	1.41%
2025-12-25	18.82	20.03	1.13	5.98%	18.81	20.16	183273	36244.44	3.01%
2025-12-24	18.80	18.90	0.23	1.23%	18.62	18.91	39092	7337.98	0.64%
2025-12-23	18.83	18.67	-0.23	-1.22%	18.63	18.94	43898	8227.87	0.72%
2025-12-22	18.93	18.90	0.02	0.11%	18.78	18.95	39660	7486.81	0.65%
2025-12-19	18.62	18.88	0.26	1.40%	18.56	18.98	57174	10779.38	0.94%
2025-12-18	18.51	18.62	0.09	0.49%	18.44	18.82	41812	7806.17	0.69%
2025-12-17	18.32	18.53	0.17	0.93%	18.19	18.62	51496	9489.42	0.84%
2025-12-16	18.67	18.36	-0.28	-1.50%	18.35	18.85	52829	9784.70	0.87%
2025-12-15	18.36	18.64	0.24	1.30%	18.36	18.85	50693	9457.77	0.83%
2025-12-12	18.55	18.40	-0.10	-0.54%	18.38	18.65	42504	7847.31	0.70%
2025-12-11	19.00	18.50	-0.54	-2.84%	18.49	19.00	66293	12358.12	1.09%
2025-12-10	19.12	19.04	0.07	0.37%	18.86	19.36	97804	18672.62	1.60%
2025-12-09	18.80	18.97	0.07	0.37%	18.71	19.28	87845	16684.09	1.44%
2025-12-08	18.83	18.90	0.20	1.07%	18.71	19.18	57863	10951.59	0.95%
2025-12-05	18.43	18.70	0.22	1.19%	18.28	18.74	40520	7519.94	0.66%
2025-12-04	18.58	18.48	-0.08	-0.43%	18.28	18.61	41858	7713.59	0.69%
2025-12-03	18.75	18.56	-0.20	-1.07%	18.49	18.78	46074	8568.73	0.76%
2025-12-02	18.89	18.76	-0.06	-0.32%	18.56	18.89	46973	8781.61	0.77%
2025-12-01	18.91	18.82	-0.09	-0.48%	18.80	19.03	51784	9776.76	0.85%
2025-11-28	18.78	18.91	0.10	0.53%	18.64	18.97	44252	8340.89	0.73%
2025-11-27	18.62	18.81	0.21	1.13%	18.62	18.88	52603	9885.09	0.86%
2025-11-26	18.88	18.60	-0.11	-0.59%	18.58	18.97	57466	10772.32	0.94%
2025-11-25	18.76	18.71	0.14	0.75%	18.58	19.00	59883	11265.87	0.98%
2025-11-24	18.69	18.57	0.02	0.11%	18.45	18.75	53001	9857.07	0.87%

深证大盘股票行情在线 K线走势图

金达威(002626)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58