劲拓股份(300400)股票行情
劲拓股份(300400)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 |
|---|
| 2026-02-03 | 20.84 | 21.21 | 0.62 | 3.01% | 20.80 | 21.25 | 47570 | 10031.07 | 1.98% | 0.00 |
| 2026-02-02 | 21.02 | 20.59 | -0.60 | -2.83% | 20.55 | 21.29 | 43409 | 9066.88 | 1.81% | 0.00 |
| 2026-01-30 | 20.99 | 21.19 | 0.18 | 0.86% | 20.45 | 21.36 | 65505 | 13793.82 | 2.73% | 0.00 |
| 2026-01-29 | 21.85 | 21.01 | -0.94 | -4.28% | 20.96 | 21.97 | 76828 | 16436.50 | 3.20% | 0.00 |
| 2026-01-28 | 22.50 | 21.95 | -0.64 | -2.83% | 21.91 | 22.60 | 69476 | 15377.35 | 2.90% | 0.00 |
| 2026-01-27 | 22.22 | 22.59 | 0.22 | 0.98% | 22.05 | 22.89 | 86952 | 19543.31 | 3.62% | 0.00 |
| 2026-01-26 | 22.65 | 22.37 | -0.32 | -1.41% | 21.81 | 22.65 | 99858 | 22083.21 | 4.16% | 0.00 |
| 2026-01-23 | 22.69 | 23.10 | 0.41 | 1.81% | 22.39 | 23.38 | 105270 | 23999.63 | 4.39% | 0.00 |
| 2026-01-22 | 23.35 | 22.69 | -0.61 | -2.62% | 22.55 | 23.58 | 110482 | 25231.40 | 4.60% | 0.00 |
| 2026-01-21 | 22.55 | 23.30 | 0.75 | 3.33% | 22.40 | 23.60 | 154801 | 35842.88 | 6.45% | 0.00 |
| 2026-01-20 | 22.70 | 22.55 | -0.14 | -0.62% | 22.18 | 22.99 | 106913 | 24089.14 | 4.46% | 0.00 |
| 2026-01-19 | 22.80 | 22.69 | 0.23 | 1.02% | 22.25 | 23.07 | 159781 | 36148.21 | 6.66% | 0.00 |
| 2026-01-16 | 21.86 | 22.46 | 0.86 | 3.98% | 21.28 | 22.80 | 171189 | 37839.49 | 7.14% | 17.00 |
| 2026-01-15 | 21.22 | 21.60 | 0.30 | 1.41% | 21.02 | 21.77 | 88165 | 18901.54 | 3.67% | 0.00 |
| 2026-01-14 | 21.00 | 21.30 | 0.40 | 1.91% | 20.86 | 21.68 | 106882 | 22763.42 | 4.45% | 0.00 |
| 2026-01-13 | 21.68 | 20.90 | -0.79 | -3.64% | 20.90 | 21.68 | 95000 | 20156.00 | 3.96% | 0.00 |
| 2026-01-12 | 21.32 | 21.69 | 0.37 | 1.74% | 21.14 | 21.72 | 104956 | 22514.52 | 4.37% | 0.00 |
| 2026-01-09 | 20.88 | 21.32 | 0.53 | 2.55% | 20.78 | 21.36 | 108212 | 22815.55 | 4.51% | 0.00 |
| 2026-01-08 | 20.72 | 20.79 | -0.02 | -0.10% | 20.63 | 20.99 | 74872 | 15553.58 | 3.12% | 0.00 |
| 2026-01-07 | 20.19 | 20.81 | 0.53 | 2.61% | 20.08 | 21.25 | 128346 | 26613.76 | 5.35% | 0.00 |
| 2026-01-06 | 20.38 | 20.28 | 0.12 | 0.60% | 20.15 | 20.60 | 72047 | 14653.69 | 3.00% | 0.00 |
| 2026-01-05 | 19.90 | 20.16 | 0.36 | 1.82% | 19.56 | 20.29 | 79361 | 15863.83 | 3.31% | 0.00 |
| 2025-12-31 | 20.12 | 19.80 | -0.15 | -0.75% | 19.78 | 20.21 | 65383 | 13051.44 | 2.73% | 0.00 |
| 2025-12-30 | 20.01 | 19.95 | -0.24 | -1.19% | 19.91 | 20.15 | 51275 | 10264.38 | 2.14% | 0.00 |
| 2025-12-29 | 19.91 | 20.19 | 0.19 | 0.95% | 19.72 | 20.46 | 81100 | 16328.07 | 3.38% | 0.00 |
| 2025-12-26 | 20.59 | 20.00 | -0.60 | -2.91% | 19.96 | 20.59 | 96097 | 19402.72 | 4.01% | 0.00 |
| 2025-12-25 | 20.55 | 20.60 | -0.23 | -1.10% | 20.24 | 20.75 | 123134 | 25217.46 | 5.13% | 0.00 |
| 2025-12-24 | 19.76 | 20.83 | 1.18 | 6.01% | 19.56 | 21.23 | 203581 | 41665.27 | 8.49% | 0.00 |
| 2025-12-23 | 18.94 | 19.65 | 0.70 | 3.69% | 18.90 | 20.20 | 152391 | 30025.13 | 6.35% | 0.00 |
| 2025-12-22 | 18.40 | 18.95 | 0.56 | 3.05% | 18.38 | 19.28 | 86050 | 16270.48 | 3.59% | 0.00 |
| 2025-12-19 | 18.60 | 18.39 | -0.05 | -0.27% | 18.33 | 18.67 | 42653 | 7863.03 | 1.78% | 0.00 |
| 2025-12-18 | 18.30 | 18.44 | -0.01 | -0.05% | 18.15 | 18.93 | 63291 | 11774.25 | 2.64% | 0.00 |
| 2025-12-17 | 17.95 | 18.45 | 0.50 | 2.79% | 17.76 | 18.50 | 51237 | 9303.79 | 2.14% | 0.00 |
| 2025-12-16 | 18.14 | 17.95 | -0.24 | -1.32% | 17.81 | 18.14 | 37837 | 6779.51 | 1.58% | 0.00 |
| 2025-12-15 | 18.16 | 18.19 | 0.03 | 0.17% | 18.12 | 18.48 | 33690 | 6160.70 | 1.40% | 0.00 |
| 2025-12-12 | 18.11 | 18.16 | -0.03 | -0.16% | 17.98 | 18.39 | 33318 | 6058.30 | 1.39% | 0.00 |
| 2025-12-11 | 18.60 | 18.19 | -0.23 | -1.25% | 18.18 | 18.60 | 40054 | 7341.79 | 1.67% | 0.00 |
| 2025-12-10 | 18.80 | 18.42 | -0.38 | -2.02% | 18.26 | 18.80 | 49069 | 9040.67 | 2.05% | 0.00 |
| 2025-12-09 | 18.88 | 18.80 | -0.19 | -1.00% | 18.68 | 19.02 | 39553 | 7459.33 | 1.65% | 0.00 |
| 2025-12-08 | 18.95 | 18.99 | 0.35 | 1.88% | 18.70 | 19.03 | 57470 | 10875.63 | 2.40% | 0.00 |
| 2025-12-05 | 18.23 | 18.64 | 0.34 | 1.86% | 18.09 | 18.65 | 51716 | 9541.81 | 2.16% | 0.00 |
| 2025-12-04 | 18.45 | 18.30 | -0.15 | -0.81% | 17.99 | 18.62 | 66750 | 12180.92 | 2.78% | 0.00 |
| 2025-12-03 | 18.98 | 18.45 | -0.53 | -2.79% | 18.40 | 19.14 | 79116 | 14769.82 | 3.30% | 0.00 |
| 2025-12-02 | 19.50 | 18.98 | -0.35 | -1.81% | 18.90 | 19.52 | 77134 | 14767.22 | 3.21% | 0.00 |
| 2025-12-01 | 19.30 | 19.33 | -0.90 | -4.45% | 18.79 | 19.70 | 150907 | 29185.95 | 6.29% | 0.00 |
| 2025-11-28 | 20.24 | 20.23 | -0.01 | -0.05% | 20.00 | 20.35 | 39950 | 8073.34 | 1.67% | 0.00 |
| 2025-11-27 | 19.80 | 20.24 | 0.38 | 1.91% | 19.80 | 20.55 | 68335 | 13891.48 | 2.85% | 6.00 |
| 2025-11-26 | 19.82 | 19.86 | 0.04 | 0.20% | 19.73 | 20.15 | 39273 | 7853.93 | 1.64% | 0.00 |
| 2025-11-25 | 19.78 | 19.82 | 0.20 | 1.02% | 19.62 | 20.14 | 45064 | 8978.32 | 1.88% | 0.00 |
| 2025-11-24 | 19.25 | 19.62 | 0.45 | 2.35% | 19.18 | 19.75 | 51147 | 9964.13 | 2.13% | 0.00 |
| 2025-11-21 | 19.84 | 19.17 | -0.87 | -4.34% | 19.01 | 20.09 | 65446 | 12694.20 | 2.73% | 0.00 |
| 2025-11-20 | 20.15 | 20.04 | 0.04 | 0.20% | 19.95 | 20.35 | 50475 | 10161.56 | 2.10% | 0.00 |
| 2025-11-19 | 20.70 | 20.00 | -0.85 | -4.08% | 19.93 | 20.83 | 72075 | 14568.02 | 3.00% | 0.00 |
| 2025-11-18 | 20.94 | 20.85 | -0.15 | -0.71% | 20.67 | 21.15 | 58798 | 12255.05 | 2.45% | 0.00 |
| 2025-11-17 | 21.15 | 21.00 | 0.08 | 0.38% | 20.85 | 21.21 | 47484 | 9981.76 | 1.98% | 0.00 |
| 2025-11-14 | 21.31 | 20.92 | -0.62 | -2.88% | 20.88 | 21.45 | 61478 | 13015.53 | 2.56% | 0.00 |
| 2025-11-13 | 22.03 | 21.54 | -0.37 | -1.69% | 21.45 | 22.03 | 63401 | 13705.16 | 2.64% | 0.00 |
| 2025-11-12 | 22.29 | 21.91 | -0.49 | -2.19% | 21.70 | 22.41 | 49650 | 10904.58 | 2.07% | 0.00 |
| 2025-11-11 | 22.16 | 22.40 | 0.28 | 1.27% | 21.78 | 22.60 | 84087 | 18747.58 | 3.50% | 0.00 |
| 2025-11-10 | 22.29 | 22.12 | -0.17 | -0.76% | 21.82 | 22.76 | 57570 | 12775.00 | 2.40% | 0.00 |
| 2025-11-07 | 22.60 | 22.29 | -0.36 | -1.59% | 22.18 | 22.60 | 50499 | 11278.41 | 2.10% | 0.00 |
| 2025-11-06 | 22.55 | 22.65 | 0.05 | 0.22% | 22.40 | 22.98 | 49032 | 11083.87 | 2.04% | 0.00 |
| 2025-11-05 | 22.11 | 22.60 | 0.11 | 0.49% | 22.11 | 23.02 | 48653 | 11048.61 | 2.03% | 0.00 |
| 2025-11-04 | 22.99 | 22.49 | -0.55 | -2.39% | 22.25 | 22.99 | 46074 | 10378.44 | 1.92% | 0.00 |
| 2025-11-03 | 22.54 | 23.04 | 0.31 | 1.36% | 22.42 | 23.15 | 61485 | 14100.55 | 2.56% | 0.00 |
| 2025-10-31 | 22.70 | 22.73 | 0.12 | 0.53% | 22.62 | 23.00 | 52895 | 12055.46 | 2.20% | 0.00 |
| 2025-10-30 | 23.24 | 22.61 | -0.77 | -3.29% | 22.55 | 23.30 | 74519 | 16973.00 | 3.11% | 0.00 |
| 2025-10-29 | 22.99 | 23.38 | 0.42 | 1.83% | 22.81 | 23.45 | 72540 | 16817.45 | 3.02% | 28.00 |
| 2025-10-28 | 23.40 | 22.96 | -0.52 | -2.21% | 22.90 | 23.40 | 67066 | 15516.17 | 2.80% | 8.00 |
| 2025-10-27 | 23.33 | 23.48 | 0.38 | 1.65% | 22.75 | 23.55 | 78947 | 18338.28 | 3.29% | 0.00 |
| 2025-10-24 | 22.89 | 23.10 | 0.15 | 0.65% | 22.89 | 23.40 | 53867 | 12467.20 | 2.25% | 0.00 |
| 2025-10-23 | 22.79 | 22.95 | 0.16 | 0.70% | 22.20 | 23.05 | 74979 | 16971.31 | 3.13% | 0.00 |
| 2025-10-22 | 23.03 | 22.79 | -0.41 | -1.77% | 22.75 | 23.19 | 49478 | 11352.02 | 2.06% | 0.00 |
| 2025-10-21 | 21.86 | 23.20 | 1.44 | 6.62% | 21.81 | 23.34 | 121900 | 27786.77 | 5.08% | 1.00 |
| 2025-10-20 | 21.57 | 21.76 | 0.38 | 1.78% | 21.57 | 22.10 | 56230 | 12276.52 | 2.34% | 0.00 |
| 2025-10-17 | 22.35 | 21.38 | -0.79 | -3.56% | 21.31 | 22.35 | 62637 | 13568.98 | 2.61% | 0.00 |
| 2025-10-16 | 22.75 | 22.17 | -0.78 | -3.40% | 22.00 | 22.83 | 58101 | 12980.13 | 2.42% | 0.00 |
| 2025-10-15 | 21.91 | 22.95 | 0.96 | 4.37% | 21.68 | 23.13 | 110198 | 24720.08 | 4.59% | 0.00 |
| 2025-10-14 | 22.87 | 21.99 | -0.79 | -3.47% | 21.81 | 23.00 | 74602 | 16710.89 | 3.11% | 0.00 |
| 2025-10-13 | 21.38 | 22.78 | 0.09 | 0.40% | 20.82 | 22.88 | 97349 | 21549.45 | 4.06% | 0.00 |
深证大盘股票行情在线 K线走势图
劲拓股份(300400)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
