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 |
|---|
| 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 |
| 2025-10-10 | 23.20 | 22.69 | -0.58 | -2.49% | 22.50 | 23.35 | 102823 | 23555.21 | 4.29% | 0.00 |
| 2025-10-09 | 23.89 | 23.27 | -0.84 | -3.48% | 23.20 | 24.14 | 131386 | 31023.66 | 5.48% | 0.00 |
| 2025-09-30 | 24.54 | 24.11 | -0.50 | -2.03% | 24.00 | 25.24 | 111688 | 27184.15 | 4.66% | 0.00 |
| 2025-09-29 | 23.97 | 24.61 | 0.64 | 2.67% | 23.95 | 24.65 | 95545 | 23228.03 | 3.98% | 0.00 |
| 2025-09-26 | 25.11 | 23.97 | -1.44 | -5.67% | 23.96 | 25.25 | 186498 | 45476.51 | 7.77% | 20.00 |
| 2025-09-25 | 25.94 | 25.41 | -0.69 | -2.64% | 25.40 | 26.45 | 133839 | 34619.25 | 5.58% | 2.00 |
| 2025-09-24 | 26.30 | 26.10 | -0.68 | -2.54% | 25.41 | 26.46 | 192025 | 50027.24 | 8.00% | 0.00 |
| 2025-09-23 | 28.00 | 26.78 | -0.59 | -2.16% | 26.13 | 28.10 | 269138 | 72522.97 | 11.22% | 0.00 |
| 2025-09-22 | 24.01 | 27.37 | 3.11 | 12.82% | 23.85 | 28.50 | 423277 | 112811.45 | 17.64% | 0.00 |
| 2025-09-19 | 26.25 | 24.26 | -1.24 | -4.86% | 24.10 | 26.25 | 206608 | 51568.59 | 8.61% | 0.00 |
| 2025-09-18 | 24.92 | 25.50 | 0.58 | 2.33% | 24.50 | 26.20 | 217422 | 55321.51 | 9.06% | 0.00 |
| 2025-09-17 | 24.15 | 24.92 | 0.68 | 2.81% | 24.15 | 25.38 | 143268 | 35675.34 | 5.97% | 0.00 |
| 2025-09-16 | 24.67 | 24.24 | -0.51 | -2.06% | 24.07 | 24.86 | 105596 | 25721.51 | 4.40% | 0.00 |
| 2025-09-15 | 25.21 | 24.75 | -0.46 | -1.82% | 24.54 | 25.22 | 99384 | 24630.24 | 4.14% | 2.00 |
| 2025-09-12 | 26.00 | 25.21 | -0.78 | -3.00% | 25.21 | 26.00 | 139436 | 35546.33 | 5.81% | 6.00 |
| 2025-09-11 | 25.35 | 25.99 | 0.69 | 2.73% | 24.64 | 26.25 | 187192 | 48199.71 | 7.80% | 0.00 |
| 2025-09-10 | 24.44 | 25.30 | 0.78 | 3.18% | 24.38 | 25.80 | 158348 | 40148.99 | 6.60% | 0.00 |
| 2025-09-09 | 25.49 | 24.52 | -0.96 | -3.77% | 24.25 | 25.66 | 119698 | 29823.80 | 4.99% | 0.00 |
| 2025-09-08 | 25.63 | 25.48 | -0.40 | -1.55% | 25.30 | 26.26 | 143845 | 36917.77 | 6.00% | 10.00 |
| 2025-09-05 | 23.51 | 25.88 | 2.41 | 10.27% | 23.18 | 25.93 | 202124 | 50345.55 | 8.42% | 2.00 |
| 2025-09-04 | 24.50 | 23.47 | -0.50 | -2.09% | 22.78 | 24.92 | 115012 | 27300.29 | 4.79% | 0.00 |
| 2025-09-03 | 24.51 | 23.97 | -0.53 | -2.16% | 23.92 | 25.15 | 100345 | 24535.73 | 4.18% | 3.00 |
| 2025-09-02 | 26.00 | 24.50 | -1.24 | -4.82% | 23.98 | 26.00 | 154769 | 38302.77 | 6.45% | 10.00 |
| 2025-09-01 | 26.20 | 25.74 | 0.04 | 0.16% | 25.15 | 26.26 | 164631 | 42076.36 | 6.86% | 8.00 |
| 2025-08-29 | 25.81 | 25.70 | 0.15 | 0.59% | 24.88 | 26.50 | 227312 | 57985.00 | 9.47% | 0.00 |
| 2025-08-28 | 24.75 | 25.55 | 0.77 | 3.11% | 24.19 | 25.55 | 191963 | 47855.46 | 8.00% | 2.00 |
| 2025-08-27 | 24.41 | 24.78 | 0.31 | 1.27% | 24.22 | 25.69 | 258458 | 64701.23 | 10.77% | 0.00 |
| 2025-08-26 | 25.10 | 24.47 | -0.29 | -1.17% | 24.35 | 25.17 | 131594 | 32486.20 | 5.48% | 23.00 |
| 2025-08-25 | 25.30 | 24.76 | -0.27 | -1.08% | 24.50 | 25.43 | 199968 | 49748.11 | 8.33% | 29.00 |
| 2025-08-22 | 24.45 | 25.03 | 0.59 | 2.41% | 24.20 | 25.21 | 209518 | 51905.10 | 8.73% | 96.00 |
| 2025-08-21 | 25.00 | 24.44 | -0.72 | -2.86% | 24.18 | 25.63 | 229042 | 56601.70 | 9.55% | 33.00 |
| 2025-08-20 | 26.05 | 25.16 | -2.03 | -7.47% | 24.58 | 26.33 | 295308 | 74662.64 | 12.31% | 0.00 |
| 2025-08-19 | 26.89 | 27.19 | 0.72 | 2.72% | 25.89 | 27.80 | 366858 | 98329.37 | 15.29% | 0.00 |
| 2025-08-18 | 26.91 | 26.47 | -0.44 | -1.64% | 25.80 | 28.17 | 485937 | 130011.75 | 20.25% | 24.00 |
| 2025-08-15 | 25.81 | 26.91 | 2.10 | 8.46% | 24.75 | 27.50 | 495683 | 129402.07 | 20.66% | 9.00 |
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
