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 |
|---|
| 2025-06-18 | 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 |
| 2025-04-07 | 2.60 | 2.35 | -0.29 | -10.98% | 2.18 | 2.74 | 979916 | 24493.31 | 7.34% | 0.00 |
| 2025-04-03 | 2.62 | 2.64 | -0.04 | -1.49% | 2.44 | 2.68 | 930555 | 23854.77 | 6.97% | 54.00 |
| 2025-04-02 | 2.70 | 2.68 | -0.06 | -2.19% | 2.62 | 2.73 | 661239 | 17575.45 | 4.95% | 46.00 |
| 2025-04-01 | 2.75 | 2.74 | -0.05 | -1.79% | 2.68 | 2.79 | 828529 | 22519.83 | 6.21% | 70.00 |
| 2025-03-31 | 2.67 | 2.79 | 0.15 | 5.68% | 2.62 | 2.88 | 1285444 | 35604.06 | 9.63% | 0.00 |
| 2025-03-28 | 2.61 | 2.64 | 0.07 | 2.72% | 2.57 | 2.78 | 808509 | 21674.52 | 6.06% | 0.00 |
| 2025-03-27 | 2.69 | 2.57 | -0.10 | -3.75% | 2.57 | 2.70 | 467760 | 12129.75 | 3.50% | 35.00 |
| 2025-03-26 | 2.58 | 2.67 | 0.05 | 1.91% | 2.56 | 2.82 | 723068 | 19414.49 | 5.42% | 20.00 |
| 2025-03-25 | 2.58 | 2.62 | 0.08 | 3.15% | 2.49 | 2.67 | 668001 | 17356.40 | 5.00% | 80.00 |
| 2025-03-24 | 2.69 | 2.54 | -0.14 | -5.22% | 2.48 | 2.72 | 776889 | 19823.19 | 5.82% | 13.00 |
| 2025-03-21 | 2.68 | 2.68 | -0.02 | -0.74% | 2.65 | 2.77 | 813591 | 22078.79 | 6.09% | 10.00 |
| 2025-03-20 | 2.81 | 2.70 | -0.14 | -4.93% | 2.70 | 2.84 | 1234287 | 33778.10 | 9.25% | 123.00 |
| 2025-03-19 | 2.66 | 2.84 | 0.22 | 8.40% | 2.63 | 2.98 | 2035352 | 57495.43 | 15.25% | 218.00 |
| 2025-03-18 | 2.67 | 2.62 | -0.07 | -2.60% | 2.59 | 2.69 | 930529 | 24420.49 | 6.97% | 101.00 |
| 2025-03-17 | 2.70 | 2.69 | -0.01 | -0.37% | 2.67 | 2.77 | 981717 | 26640.57 | 7.35% | 246.00 |
| 2025-03-14 | 2.77 | 2.70 | -0.20 | -6.90% | 2.66 | 2.79 | 1511773 | 41025.00 | 11.32% | 181.00 |
| 2025-03-13 | 2.77 | 2.90 | 0.14 | 5.07% | 2.62 | 2.99 | 2650922 | 73030.12 | 19.86% | 554.00 |
| 2025-03-12 | 2.34 | 2.76 | 0.46 | 20.00% | 2.32 | 2.76 | 1927405 | 49800.29 | 14.44% | 90.00 |
| 2025-03-11 | 2.25 | 2.30 | 0.03 | 1.32% | 2.21 | 2.31 | 371520 | 8449.71 | 2.78% | 237.00 |
| 2025-03-10 | 2.27 | 2.27 | -0.02 | -0.87% | 2.25 | 2.32 | 352946 | 8039.29 | 2.64% | 0.00 |
| 2025-03-07 | 2.26 | 2.29 | -0.03 | -1.29% | 2.26 | 2.35 | 616073 | 14133.38 | 4.61% | 0.00 |
| 2025-03-06 | 2.20 | 2.32 | 0.11 | 4.98% | 2.19 | 2.52 | 933201 | 21838.07 | 6.99% | 0.00 |
| 2025-03-05 | 2.24 | 2.21 | -0.04 | -1.78% | 2.17 | 2.24 | 295101 | 6474.67 | 2.21% | 0.00 |
| 2025-03-04 | 2.20 | 2.25 | 0.04 | 1.81% | 2.17 | 2.25 | 251031 | 5559.30 | 1.88% | 0.00 |
| 2025-03-03 | 2.22 | 2.21 | -0.03 | -1.34% | 2.19 | 2.30 | 380023 | 8547.00 | 2.85% | 22.00 |
| 2025-02-28 | 2.35 | 2.24 | -0.10 | -4.27% | 2.23 | 2.35 | 403950 | 9205.20 | 3.03% | 0.00 |
| 2025-02-27 | 2.39 | 2.34 | -0.06 | -2.50% | 2.30 | 2.42 | 485374 | 11400.04 | 3.64% | 14.00 |
| 2025-02-26 | 2.45 | 2.40 | 0.00 | 0.00% | 2.37 | 2.49 | 612837 | 14763.12 | 4.59% | 0.00 |
| 2025-02-25 | 2.35 | 2.40 | 0.05 | 2.13% | 2.30 | 2.47 | 876184 | 20986.10 | 6.56% | 0.00 |
| 2025-02-24 | 2.27 | 2.35 | 0.08 | 3.52% | 2.25 | 2.41 | 738534 | 17318.80 | 5.53% | 0.00 |
| 2025-02-21 | 2.27 | 2.27 | -0.02 | -0.87% | 2.21 | 2.29 | 423964 | 9531.85 | 3.18% | 30.00 |
| 2025-02-20 | 2.27 | 2.29 | 0.00 | 0.00% | 2.23 | 2.30 | 409142 | 9272.51 | 3.06% | 25.00 |
深证大盘股票行情在线 K线走势图
