金运激光(300220)股票行情
金运激光(300220)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 | 16.66 | 16.97 | 0.29 | 1.74% | 16.60 | 17.00 | 30862 | 5214.40 | 2.04% | 0.00 |
| 2025-07-31 | 16.82 | 16.68 | -0.15 | -0.89% | 16.62 | 17.13 | 37554 | 6352.47 | 2.49% | 0.00 |
| 2025-07-30 | 17.18 | 16.83 | -0.35 | -2.04% | 16.68 | 17.18 | 45541 | 7681.19 | 3.02% | 0.00 |
| 2025-07-29 | 17.46 | 17.18 | -0.24 | -1.38% | 16.92 | 17.46 | 48690 | 8315.22 | 3.22% | 0.00 |
| 2025-07-28 | 17.25 | 17.42 | 0.17 | 0.99% | 17.11 | 17.45 | 35574 | 6166.64 | 2.36% | 0.00 |
| 2025-07-25 | 17.02 | 17.25 | 0.22 | 1.29% | 17.02 | 17.29 | 37387 | 6419.14 | 2.48% | 0.00 |
| 2025-07-24 | 17.08 | 17.03 | 0.11 | 0.65% | 16.95 | 17.17 | 32927 | 5612.38 | 2.18% | 0.00 |
| 2025-07-23 | 17.41 | 16.92 | -0.43 | -2.48% | 16.84 | 17.43 | 57190 | 9738.19 | 3.79% | 0.00 |
| 2025-07-22 | 17.70 | 17.35 | -0.34 | -1.92% | 17.33 | 17.73 | 43163 | 7529.48 | 2.86% | 1.00 |
| 2025-07-21 | 17.58 | 17.69 | 0.05 | 0.28% | 17.47 | 17.70 | 40486 | 7109.66 | 2.68% | 0.00 |
| 2025-07-18 | 17.70 | 17.64 | -0.20 | -1.12% | 17.57 | 17.92 | 52352 | 9263.06 | 3.47% | 5.00 |
| 2025-07-17 | 17.63 | 17.84 | 0.14 | 0.79% | 17.50 | 17.85 | 55485 | 9826.47 | 3.67% | 0.00 |
| 2025-07-16 | 17.48 | 17.70 | 0.35 | 2.02% | 17.40 | 18.30 | 112364 | 20165.89 | 7.44% | 0.00 |
| 2025-07-15 | 17.58 | 17.35 | -0.23 | -1.31% | 17.13 | 17.60 | 46066 | 7977.70 | 3.05% | 0.00 |
| 2025-07-14 | 17.79 | 17.58 | -0.15 | -0.85% | 17.48 | 17.79 | 37137 | 6530.94 | 2.46% | 5.00 |
| 2025-07-11 | 17.52 | 17.73 | 0.21 | 1.20% | 17.39 | 17.80 | 45977 | 8103.85 | 3.04% | 13.00 |
| 2025-07-10 | 17.61 | 17.52 | -0.16 | -0.90% | 17.50 | 17.78 | 39108 | 6876.74 | 2.59% | 0.00 |
| 2025-07-09 | 18.01 | 17.68 | -0.39 | -2.16% | 17.62 | 18.16 | 57863 | 10358.82 | 3.83% | 8.00 |
| 2025-07-08 | 17.80 | 18.07 | 0.28 | 1.57% | 17.70 | 18.07 | 59353 | 10661.95 | 3.93% | 0.00 |
| 2025-07-07 | 17.58 | 17.79 | 0.13 | 0.74% | 17.57 | 17.90 | 36004 | 6393.87 | 2.38% | 0.00 |
| 2025-07-04 | 17.91 | 17.66 | -0.27 | -1.51% | 17.60 | 17.96 | 52168 | 9258.96 | 3.45% | 0.00 |
| 2025-07-03 | 18.04 | 17.93 | -0.11 | -0.61% | 17.82 | 18.20 | 53889 | 9681.27 | 3.57% | 0.00 |
| 2025-07-02 | 18.38 | 18.04 | -0.40 | -2.17% | 17.90 | 18.40 | 65764 | 11896.75 | 4.35% | 0.00 |
| 2025-07-01 | 18.65 | 18.44 | -0.34 | -1.81% | 17.89 | 18.65 | 107017 | 19547.14 | 7.09% | 0.00 |
| 2025-06-30 | 18.43 | 18.78 | 0.42 | 2.29% | 18.20 | 18.84 | 116769 | 21637.95 | 7.73% | 14.00 |
| 2025-06-27 | 18.25 | 18.36 | -0.14 | -0.76% | 18.06 | 18.46 | 100684 | 18367.77 | 6.67% | 7.00 |
| 2025-06-26 | 17.60 | 18.50 | 0.75 | 4.23% | 17.47 | 18.52 | 178599 | 32463.04 | 11.83% | 4.00 |
| 2025-06-25 | 17.65 | 17.75 | 0.17 | 0.97% | 17.38 | 17.84 | 92233 | 16249.40 | 6.11% | 26.00 |
| 2025-06-24 | 17.30 | 17.58 | 0.21 | 1.21% | 17.20 | 17.74 | 90149 | 15832.70 | 5.97% | 0.00 |
| 2025-06-23 | 16.53 | 17.37 | 0.52 | 3.09% | 16.53 | 17.39 | 91260 | 15686.05 | 6.04% | 4.00 |
| 2025-06-20 | 17.62 | 16.85 | -0.99 | -5.55% | 16.81 | 17.70 | 128988 | 22044.82 | 8.54% | 34.00 |
| 2025-06-19 | 18.95 | 17.84 | -1.23 | -6.45% | 17.63 | 19.07 | 166709 | 30103.28 | 11.04% | 6.00 |
| 2025-06-18 | 18.92 | 19.07 | -0.28 | -1.45% | 18.73 | 19.55 | 166215 | 31740.13 | 11.01% | 0.00 |
| 2025-06-17 | 20.26 | 19.35 | -1.07 | -5.24% | 19.16 | 20.36 | 230094 | 44874.16 | 15.24% | 13.00 |
| 2025-06-16 | 18.22 | 20.42 | 1.52 | 8.04% | 18.17 | 21.31 | 330901 | 65261.77 | 21.91% | 22.00 |
| 2025-06-13 | 19.11 | 18.90 | -1.29 | -6.39% | 18.71 | 20.50 | 273081 | 52779.42 | 18.08% | 3.00 |
| 2025-06-12 | 18.85 | 20.19 | 1.11 | 5.82% | 18.66 | 21.48 | 382883 | 77842.42 | 25.35% | 11.00 |
| 2025-06-11 | 17.39 | 19.08 | 1.94 | 11.32% | 17.35 | 20.57 | 388073 | 75034.70 | 25.70% | 1.00 |
| 2025-06-10 | 17.31 | 17.14 | -0.17 | -0.98% | 16.72 | 17.60 | 122271 | 21054.74 | 8.10% | 0.00 |
| 2025-06-09 | 16.64 | 17.31 | 0.69 | 4.15% | 16.64 | 17.32 | 96980 | 16619.48 | 6.42% | 2.00 |
| 2025-06-06 | 16.82 | 16.62 | -0.27 | -1.60% | 16.49 | 16.90 | 74983 | 12437.30 | 4.97% | 0.00 |
| 2025-06-05 | 17.08 | 16.89 | -0.27 | -1.57% | 16.76 | 17.42 | 100636 | 17131.59 | 6.66% | 0.00 |
| 2025-06-04 | 16.88 | 17.16 | 0.19 | 1.12% | 16.76 | 17.48 | 112545 | 19259.98 | 7.45% | 10.00 |
| 2025-06-03 | 16.12 | 16.97 | 0.63 | 3.86% | 16.12 | 18.19 | 159682 | 27562.49 | 10.57% | 3.00 |
| 2025-05-30 | 17.13 | 16.34 | -1.06 | -6.09% | 16.26 | 17.59 | 150182 | 25173.09 | 9.94% | 3.00 |
| 2025-05-29 | 17.11 | 17.40 | -0.15 | -0.85% | 16.77 | 17.74 | 169594 | 29227.65 | 11.23% | 0.00 |
| 2025-05-28 | 17.73 | 17.55 | -1.17 | -6.25% | 17.22 | 17.98 | 248552 | 43467.64 | 16.46% | 25.00 |
| 2025-05-27 | 18.80 | 18.72 | -0.23 | -1.21% | 18.66 | 20.55 | 320274 | 63137.60 | 21.21% | 63.00 |
| 2025-05-26 | 17.88 | 18.95 | 0.69 | 3.78% | 17.60 | 19.53 | 251850 | 46626.05 | 16.68% | 40.00 |
| 2025-05-23 | 17.07 | 18.26 | 0.90 | 5.18% | 17.00 | 18.89 | 257883 | 45915.38 | 17.08% | 2.00 |
| 2025-05-22 | 16.79 | 17.36 | 0.41 | 2.42% | 16.60 | 17.50 | 171360 | 29312.32 | 11.35% | 23.00 |
| 2025-05-21 | 16.88 | 16.95 | -0.47 | -2.70% | 16.53 | 17.12 | 154288 | 25929.28 | 10.22% | 0.00 |
| 2025-05-20 | 15.89 | 17.42 | 1.44 | 9.01% | 15.89 | 18.10 | 244206 | 42159.16 | 16.17% | 5.00 |
| 2025-05-19 | 15.81 | 15.98 | 0.20 | 1.27% | 15.38 | 15.98 | 39932 | 6239.77 | 2.64% | 0.00 |
| 2025-05-16 | 15.72 | 15.78 | 0.11 | 0.70% | 15.57 | 16.07 | 41737 | 6619.22 | 2.76% | 0.00 |
| 2025-05-15 | 15.91 | 15.67 | -0.34 | -2.12% | 15.60 | 16.14 | 46574 | 7351.05 | 3.08% | 2.00 |
| 2025-05-14 | 15.80 | 16.01 | 0.18 | 1.14% | 15.72 | 16.14 | 45450 | 7252.27 | 3.01% | 13.00 |
| 2025-05-13 | 16.50 | 15.83 | -0.52 | -3.18% | 15.78 | 16.54 | 70866 | 11397.85 | 4.69% | 0.00 |
| 2025-05-12 | 16.30 | 16.35 | 0.28 | 1.74% | 16.08 | 16.50 | 68073 | 11089.35 | 4.51% | 0.00 |
| 2025-05-09 | 16.80 | 16.07 | -0.82 | -4.85% | 16.01 | 16.81 | 89505 | 14644.59 | 5.93% | 0.00 |
| 2025-05-08 | 16.30 | 16.89 | 0.40 | 2.43% | 16.13 | 16.96 | 142700 | 23732.99 | 9.45% | 8.00 |
| 2025-05-07 | 16.23 | 16.49 | 0.44 | 2.74% | 15.59 | 16.50 | 126400 | 20245.07 | 8.37% | 29.00 |
| 2025-05-06 | 15.55 | 16.05 | 0.48 | 3.08% | 15.42 | 16.30 | 92495 | 14623.40 | 6.12% | 0.00 |
| 2025-04-30 | 15.53 | 15.57 | 0.08 | 0.52% | 15.49 | 15.72 | 74631 | 11649.03 | 4.94% | 21.00 |
| 2025-04-29 | 15.76 | 15.49 | -0.32 | -2.02% | 15.31 | 15.77 | 82195 | 12771.56 | 5.44% | 0.00 |
| 2025-04-28 | 15.18 | 15.81 | 0.28 | 1.80% | 14.60 | 16.35 | 118338 | 18272.15 | 7.84% | 0.00 |
| 2025-04-25 | 14.86 | 15.53 | 0.68 | 4.58% | 14.75 | 15.80 | 129421 | 19787.61 | 8.57% | 0.00 |
| 2025-04-24 | 14.75 | 14.85 | 0.11 | 0.75% | 14.20 | 15.10 | 87529 | 12815.59 | 5.80% | 0.00 |
| 2025-04-23 | 14.65 | 14.74 | 0.24 | 1.66% | 14.55 | 15.05 | 56606 | 8349.61 | 3.75% | 39.00 |
| 2025-04-22 | 14.70 | 14.50 | -0.06 | -0.41% | 14.38 | 14.77 | 39933 | 5804.23 | 2.64% | 0.00 |
| 2025-04-21 | 14.06 | 14.56 | 0.39 | 2.75% | 14.06 | 14.57 | 47635 | 6871.39 | 3.15% | 0.00 |
| 2025-04-18 | 14.42 | 14.17 | -0.19 | -1.32% | 14.03 | 14.43 | 48909 | 6948.04 | 3.24% | 0.00 |
| 2025-04-17 | 14.41 | 14.36 | -0.22 | -1.51% | 14.30 | 14.62 | 65563 | 9501.62 | 4.34% | 26.00 |
| 2025-04-16 | 15.00 | 14.58 | -0.90 | -5.81% | 14.28 | 15.18 | 126886 | 18534.99 | 8.40% | 5.00 |
| 2025-04-15 | 15.30 | 15.48 | 1.08 | 7.50% | 15.30 | 17.00 | 176961 | 28602.43 | 11.72% | 13.00 |
| 2025-04-14 | 14.40 | 14.40 | 0.45 | 3.23% | 14.31 | 14.88 | 57656 | 8376.43 | 3.82% | 1.00 |
| 2025-04-11 | 13.77 | 13.95 | 0.17 | 1.23% | 13.62 | 14.23 | 48270 | 6750.82 | 3.20% | 0.00 |
| 2025-04-10 | 13.70 | 13.78 | 0.42 | 3.14% | 13.70 | 14.50 | 67750 | 9452.33 | 4.49% | 3.00 |
| 2025-04-09 | 12.71 | 13.36 | 0.78 | 6.20% | 11.14 | 13.49 | 89652 | 11144.46 | 5.94% | 0.00 |
| 2025-04-08 | 12.00 | 12.58 | 0.52 | 4.31% | 12.00 | 12.98 | 72647 | 9137.41 | 4.81% | 0.00 |
深证大盘股票行情在线 K线走势图
