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 |
|---|
| 2025-09-16 | 16.62 | 16.91 | 0.25 | 1.50% | 16.60 | 16.92 | 36757 | 6182.56 | 2.43% | 0.00 |
| 2025-09-15 | 16.71 | 16.66 | -0.04 | -0.24% | 16.50 | 16.93 | 27495 | 4592.05 | 1.82% | 0.00 |
| 2025-09-12 | 16.90 | 16.70 | -0.21 | -1.24% | 16.68 | 17.02 | 41022 | 6904.08 | 2.72% | 0.00 |
| 2025-09-11 | 16.45 | 16.91 | 0.42 | 2.55% | 16.10 | 16.94 | 52930 | 8769.27 | 3.50% | 0.00 |
| 2025-09-10 | 16.40 | 16.49 | 0.08 | 0.49% | 16.33 | 16.75 | 29332 | 4858.98 | 1.94% | 0.00 |
| 2025-09-09 | 16.70 | 16.41 | -0.31 | -1.85% | 16.25 | 16.70 | 30890 | 5087.45 | 2.05% | 0.00 |
| 2025-09-08 | 16.63 | 16.72 | 0.09 | 0.54% | 16.51 | 16.86 | 34820 | 5806.41 | 2.31% | 0.00 |
| 2025-09-05 | 16.80 | 16.63 | 0.14 | 0.85% | 16.18 | 16.80 | 42352 | 6982.29 | 2.80% | 0.00 |
| 2025-09-04 | 16.27 | 16.49 | 0.22 | 1.35% | 16.20 | 16.92 | 58008 | 9634.93 | 3.84% | 1.00 |
| 2025-09-03 | 17.07 | 16.27 | -0.79 | -4.63% | 16.20 | 17.26 | 62328 | 10405.73 | 4.13% | 0.00 |
| 2025-09-02 | 17.80 | 17.06 | -0.89 | -4.96% | 16.95 | 17.80 | 81922 | 14104.44 | 5.42% | 2.00 |
| 2025-09-01 | 16.73 | 17.95 | 1.20 | 7.16% | 16.73 | 18.20 | 133229 | 23465.78 | 8.82% | 1.00 |
| 2025-08-29 | 16.99 | 16.75 | -0.39 | -2.28% | 16.74 | 17.09 | 52898 | 8910.23 | 3.50% | 0.00 |
| 2025-08-28 | 17.47 | 17.14 | -0.37 | -2.11% | 16.28 | 17.66 | 120479 | 20395.41 | 7.98% | 0.00 |
| 2025-08-27 | 17.98 | 17.51 | -0.46 | -2.56% | 17.50 | 18.47 | 101027 | 18236.60 | 6.69% | 0.00 |
| 2025-08-26 | 17.90 | 17.97 | 0.09 | 0.50% | 17.58 | 18.24 | 70891 | 12773.89 | 4.69% | 0.00 |
| 2025-08-25 | 18.06 | 17.88 | -0.16 | -0.89% | 17.78 | 18.08 | 70558 | 12630.69 | 4.67% | 0.00 |
| 2025-08-22 | 18.00 | 18.04 | 0.02 | 0.11% | 17.73 | 18.10 | 72615 | 13000.96 | 4.81% | 0.00 |
| 2025-08-21 | 18.82 | 18.02 | -0.26 | -1.42% | 17.85 | 18.93 | 113048 | 20621.35 | 7.49% | 0.00 |
| 2025-08-20 | 17.68 | 18.28 | 0.56 | 3.16% | 17.52 | 18.41 | 140903 | 25522.14 | 9.33% | 10.00 |
| 2025-08-19 | 17.67 | 17.72 | 0.17 | 0.97% | 17.39 | 17.83 | 66202 | 11676.46 | 4.38% | 0.00 |
| 2025-08-18 | 17.33 | 17.55 | 0.24 | 1.39% | 17.33 | 17.67 | 56090 | 9824.74 | 3.71% | 0.00 |
| 2025-08-15 | 16.96 | 17.31 | 0.36 | 2.12% | 16.96 | 17.54 | 48915 | 8451.65 | 3.24% | 1.00 |
| 2025-08-14 | 17.50 | 16.95 | -0.56 | -3.20% | 16.95 | 17.58 | 52715 | 9085.77 | 3.49% | 0.00 |
| 2025-08-13 | 17.70 | 17.51 | -0.10 | -0.57% | 17.45 | 17.71 | 42707 | 7489.21 | 2.83% | 0.00 |
| 2025-08-12 | 17.74 | 17.61 | -0.17 | -0.96% | 17.53 | 17.90 | 49496 | 8750.72 | 3.28% | 0.00 |
| 2025-08-11 | 17.18 | 17.78 | 0.54 | 3.13% | 17.18 | 17.80 | 69517 | 12258.89 | 4.60% | 0.00 |
| 2025-08-08 | 17.49 | 17.24 | -0.38 | -2.16% | 17.19 | 17.60 | 46219 | 7990.26 | 3.06% | 0.00 |
| 2025-08-07 | 17.58 | 17.62 | 0.04 | 0.23% | 17.43 | 17.83 | 64886 | 11442.86 | 4.30% | 0.00 |
| 2025-08-06 | 17.12 | 17.58 | 0.38 | 2.21% | 17.12 | 17.63 | 66496 | 11592.72 | 4.40% | 0.00 |
| 2025-08-05 | 17.35 | 17.20 | 0.04 | 0.23% | 17.07 | 17.35 | 30894 | 5302.67 | 2.05% | 0.00 |
| 2025-08-04 | 16.85 | 17.16 | 0.19 | 1.12% | 16.71 | 17.25 | 36913 | 6297.82 | 2.44% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
