金通灵(300091)股票行情
金通灵(300091)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 |
|---|
| 2025-08-01 | 2.80 | 2.81 | 0.01 | 0.36% | 2.78 | 2.81 | 163026 | 4553.69 | 1.15% | 0.00 |
| 2025-07-31 | 2.81 | 2.80 | -0.02 | -0.71% | 2.79 | 2.85 | 218195 | 6155.88 | 1.54% | 0.00 |
| 2025-07-30 | 2.83 | 2.82 | -0.01 | -0.35% | 2.79 | 2.84 | 267255 | 7514.27 | 1.89% | 0.00 |
| 2025-07-29 | 2.90 | 2.83 | -0.07 | -2.41% | 2.81 | 2.91 | 366889 | 10441.34 | 2.60% | 0.00 |
| 2025-07-28 | 2.84 | 2.90 | 0.06 | 2.11% | 2.83 | 2.97 | 599116 | 17478.03 | 4.24% | 0.00 |
| 2025-07-25 | 2.82 | 2.84 | 0.01 | 0.35% | 2.79 | 2.87 | 325527 | 9198.67 | 2.30% | 0.00 |
| 2025-07-24 | 2.80 | 2.83 | 0.02 | 0.71% | 2.77 | 2.84 | 401937 | 11289.33 | 2.84% | 0.00 |
| 2025-07-23 | 2.88 | 2.81 | -0.10 | -3.44% | 2.80 | 2.90 | 482099 | 13680.14 | 3.41% | 50.00 |
| 2025-07-22 | 2.87 | 2.91 | 0.04 | 1.39% | 2.85 | 3.02 | 580160 | 16994.99 | 4.11% | 0.00 |
| 2025-07-21 | 2.86 | 2.87 | -0.02 | -0.69% | 2.81 | 2.90 | 498068 | 14205.62 | 3.52% | 0.00 |
| 2025-07-18 | 2.79 | 2.89 | -0.01 | -0.34% | 2.72 | 2.91 | 821014 | 23104.31 | 5.81% | 30.00 |
| 2025-07-17 | 2.88 | 2.90 | 0.01 | 0.35% | 2.86 | 2.91 | 209841 | 6059.05 | 1.48% | 0.00 |
| 2025-07-16 | 2.93 | 2.89 | -0.01 | -0.34% | 2.87 | 2.93 | 280882 | 8122.87 | 1.99% | 0.00 |
| 2025-07-15 | 3.02 | 2.90 | -0.14 | -4.61% | 2.88 | 3.03 | 662020 | 19379.88 | 4.68% | 0.00 |
| 2025-07-14 | 3.04 | 3.04 | 0.00 | 0.00% | 3.02 | 3.09 | 457784 | 13958.75 | 3.24% | 0.00 |
| 2025-07-11 | 3.07 | 3.04 | -0.02 | -0.65% | 3.03 | 3.13 | 568623 | 17405.80 | 4.02% | 0.00 |
| 2025-07-10 | 2.95 | 3.06 | 0.09 | 3.03% | 2.94 | 3.16 | 789682 | 24228.61 | 5.59% | 0.00 |
| 2025-07-09 | 3.01 | 2.97 | -0.04 | -1.33% | 2.95 | 3.03 | 381322 | 11401.68 | 2.70% | 4.00 |
| 2025-07-08 | 2.97 | 3.01 | 0.04 | 1.35% | 2.94 | 3.01 | 359734 | 10759.98 | 2.55% | 75.00 |
| 2025-07-07 | 2.97 | 2.97 | 0.01 | 0.34% | 2.92 | 3.01 | 293957 | 8725.42 | 2.08% | 0.00 |
| 2025-07-04 | 3.01 | 2.96 | -0.06 | -1.99% | 2.95 | 3.03 | 427939 | 12748.66 | 3.03% | 0.00 |
| 2025-07-03 | 3.03 | 3.02 | 0.02 | 0.67% | 2.99 | 3.09 | 494023 | 14946.32 | 3.50% | 1.00 |
| 2025-07-02 | 3.06 | 3.00 | -0.05 | -1.64% | 2.98 | 3.08 | 537106 | 16221.83 | 3.80% | 0.00 |
| 2025-07-01 | 3.00 | 3.05 | 0.06 | 2.01% | 2.98 | 3.07 | 682776 | 20670.28 | 4.83% | 0.00 |
| 2025-06-30 | 2.95 | 2.99 | 0.04 | 1.36% | 2.93 | 3.02 | 564684 | 16907.35 | 4.00% | 0.00 |
| 2025-06-27 | 2.93 | 2.95 | 0.03 | 1.03% | 2.92 | 3.00 | 484991 | 14354.30 | 3.43% | 0.00 |
| 2025-06-26 | 2.94 | 2.92 | -0.04 | -1.35% | 2.91 | 2.99 | 445007 | 13116.99 | 3.15% | 0.00 |
| 2025-06-25 | 2.90 | 2.96 | 0.06 | 2.07% | 2.90 | 2.99 | 541611 | 15956.95 | 3.83% | 0.00 |
| 2025-06-24 | 2.86 | 2.90 | 0.04 | 1.40% | 2.84 | 2.93 | 404190 | 11665.47 | 2.86% | 0.00 |
| 2025-06-23 | 2.75 | 2.86 | 0.07 | 2.51% | 2.72 | 2.87 | 340202 | 9584.30 | 2.41% | 20.00 |
| 2025-06-20 | 2.90 | 2.79 | -0.12 | -4.12% | 2.76 | 2.93 | 573880 | 16268.94 | 4.06% | 0.00 |
| 2025-06-19 | 3.01 | 2.91 | -0.11 | -3.64% | 2.90 | 3.02 | 624479 | 18396.90 | 4.42% | 6.00 |
| 2025-06-18 | 2.87 | 3.02 | 0.15 | 5.23% | 2.84 | 3.04 | 860648 | 25400.67 | 6.09% | 76.00 |
| 2025-06-17 | 2.94 | 2.87 | -0.08 | -2.71% | 2.87 | 2.98 | 422037 | 12195.63 | 2.99% | 0.00 |
| 2025-06-16 | 2.87 | 2.95 | 0.04 | 1.37% | 2.87 | 2.95 | 411066 | 11957.91 | 2.91% | 0.00 |
| 2025-06-13 | 2.97 | 2.91 | -0.07 | -2.35% | 2.89 | 3.01 | 764839 | 22592.02 | 5.41% | 100.00 |
| 2025-06-12 | 2.87 | 2.98 | 0.12 | 4.20% | 2.82 | 3.03 | 968825 | 28528.09 | 6.86% | 3.00 |
| 2025-06-11 | 2.84 | 2.86 | 0.03 | 1.06% | 2.83 | 2.93 | 601480 | 17374.42 | 4.26% | 0.00 |
| 2025-06-10 | 2.86 | 2.83 | -0.03 | -1.05% | 2.76 | 2.88 | 414727 | 11679.83 | 2.93% | 17.00 |
| 2025-06-09 | 2.85 | 2.86 | 0.00 | 0.00% | 2.84 | 2.89 | 386088 | 11053.45 | 2.73% | 0.00 |
| 2025-06-06 | 2.89 | 2.86 | -0.02 | -0.69% | 2.84 | 2.90 | 414766 | 11881.08 | 2.93% | 0.00 |
| 2025-06-05 | 2.84 | 2.88 | 0.03 | 1.05% | 2.79 | 2.90 | 649214 | 18637.78 | 4.59% | 0.00 |
| 2025-06-04 | 2.79 | 2.85 | 0.07 | 2.52% | 2.77 | 2.86 | 504110 | 14294.89 | 3.57% | 105.00 |
| 2025-06-03 | 2.76 | 2.78 | 0.02 | 0.72% | 2.69 | 2.81 | 374292 | 10366.55 | 2.65% | 0.00 |
| 2025-05-30 | 2.83 | 2.76 | -0.09 | -3.16% | 2.75 | 2.86 | 456897 | 12699.36 | 3.23% | 16.00 |
| 2025-05-29 | 2.75 | 2.85 | 0.10 | 3.64% | 2.72 | 2.89 | 740368 | 21006.15 | 5.24% | 0.00 |
| 2025-05-28 | 2.77 | 2.75 | -0.03 | -1.08% | 2.73 | 2.84 | 408725 | 11353.34 | 2.89% | 0.00 |
| 2025-05-27 | 2.76 | 2.78 | 0.00 | 0.00% | 2.73 | 2.79 | 349063 | 9659.63 | 2.47% | 0.00 |
| 2025-05-26 | 2.68 | 2.78 | 0.10 | 3.73% | 2.65 | 2.81 | 473329 | 13067.82 | 3.35% | 182.00 |
| 2025-05-23 | 2.77 | 2.68 | -0.07 | -2.55% | 2.68 | 2.77 | 327200 | 8881.62 | 2.32% | 0.00 |
| 2025-05-22 | 2.76 | 2.75 | -0.03 | -1.08% | 2.73 | 2.80 | 370235 | 10238.01 | 2.62% | 0.00 |
| 2025-05-21 | 2.87 | 2.78 | -0.09 | -3.14% | 2.76 | 2.87 | 553217 | 15436.09 | 3.91% | 0.00 |
| 2025-05-20 | 2.84 | 2.87 | 0.01 | 0.35% | 2.84 | 2.96 | 808929 | 23412.33 | 5.72% | 84.00 |
| 2025-05-19 | 2.84 | 2.86 | 0.09 | 3.25% | 2.78 | 2.87 | 720434 | 20394.93 | 5.10% | 50.00 |
| 2025-05-16 | 2.75 | 2.77 | 0.02 | 0.73% | 2.73 | 2.81 | 498874 | 13828.87 | 3.53% | 0.00 |
| 2025-05-15 | 2.80 | 2.75 | -0.06 | -2.14% | 2.74 | 2.83 | 713114 | 19828.74 | 5.05% | 0.00 |
| 2025-05-14 | 2.81 | 2.81 | -0.02 | -0.71% | 2.79 | 2.87 | 787404 | 22203.19 | 5.57% | 0.00 |
| 2025-05-13 | 2.91 | 2.83 | -0.06 | -2.08% | 2.82 | 2.97 | 1198160 | 34454.98 | 8.48% | 50.00 |
| 2025-05-12 | 2.87 | 2.89 | 0.00 | 0.00% | 2.77 | 2.97 | 1503935 | 43451.01 | 10.64% | 5.00 |
| 2025-05-09 | 3.05 | 2.89 | -0.15 | -4.93% | 2.87 | 3.26 | 2629244 | 80090.31 | 18.60% | 107.00 |
| 2025-05-08 | 2.54 | 3.04 | 0.51 | 20.16% | 2.53 | 3.04 | 1897476 | 54696.81 | 13.43% | 0.00 |
| 2025-05-07 | 2.49 | 2.53 | 0.07 | 2.85% | 2.48 | 2.68 | 961397 | 24464.47 | 6.80% | 0.00 |
| 2025-05-06 | 2.43 | 2.46 | 0.08 | 3.36% | 2.39 | 2.47 | 494939 | 12034.27 | 3.50% | 0.00 |
| 2025-04-30 | 2.42 | 2.38 | -0.03 | -1.24% | 2.37 | 2.45 | 358363 | 8644.97 | 2.54% | 0.00 |
| 2025-04-29 | 2.36 | 2.41 | 0.05 | 2.12% | 2.33 | 2.41 | 326672 | 7776.17 | 2.31% | 0.00 |
| 2025-04-28 | 2.34 | 2.36 | 0.04 | 1.72% | 2.28 | 2.40 | 369260 | 8652.23 | 2.61% | 0.00 |
| 2025-04-25 | 2.30 | 2.32 | 0.03 | 1.31% | 2.26 | 2.41 | 367834 | 8590.90 | 2.60% | 0.00 |
| 2025-04-24 | 2.35 | 2.29 | -0.08 | -3.38% | 2.28 | 2.36 | 374564 | 8630.44 | 2.65% | 0.00 |
| 2025-04-23 | 2.33 | 2.37 | 0.11 | 4.87% | 2.33 | 2.47 | 694880 | 16737.61 | 5.21% | 229.00 |
| 2025-04-22 | 2.28 | 2.26 | -0.05 | -2.16% | 2.25 | 2.33 | 325038 | 7398.61 | 2.43% | 13.00 |
| 2025-04-21 | 2.34 | 2.31 | -0.02 | -0.86% | 2.25 | 2.34 | 348036 | 8002.13 | 2.61% | 0.00 |
| 2025-04-18 | 2.32 | 2.33 | -0.01 | -0.43% | 2.28 | 2.35 | 269657 | 6240.22 | 2.02% | 0.00 |
| 2025-04-17 | 2.39 | 2.34 | -0.05 | -2.09% | 2.34 | 2.42 | 301296 | 7156.12 | 2.26% | 0.00 |
| 2025-04-16 | 2.44 | 2.39 | -0.06 | -2.45% | 2.35 | 2.44 | 368986 | 8826.12 | 2.76% | 13.00 |
| 2025-04-15 | 2.52 | 2.45 | -0.05 | -2.00% | 2.44 | 2.52 | 421574 | 10440.44 | 3.16% | 0.00 |
| 2025-04-14 | 2.47 | 2.50 | 0.08 | 3.31% | 2.44 | 2.60 | 647723 | 16223.39 | 4.85% | 67.00 |
| 2025-04-11 | 2.38 | 2.42 | -0.01 | -0.41% | 2.38 | 2.52 | 491649 | 12048.22 | 3.68% | 0.00 |
| 2025-04-10 | 2.45 | 2.43 | 0.03 | 1.25% | 2.42 | 2.52 | 669009 | 16548.95 | 5.01% | 150.00 |
| 2025-04-09 | 2.32 | 2.40 | 0.00 | 0.00% | 2.16 | 2.45 | 758406 | 17578.69 | 5.68% | 28.00 |
| 2025-04-08 | 2.40 | 2.40 | 0.05 | 2.13% | 2.20 | 2.48 | 860136 | 20287.78 | 6.44% | 80.00 |
深证大盘股票行情在线 K线走势图
