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 |
|---|
| 2025-08-01 | 17.58 | 19.18 | 1.61 | 9.16% | 17.45 | 20.38 | 373892 | 71390.49 | 15.58% | 14.00 |
| 2025-07-31 | 17.70 | 17.57 | -0.01 | -0.06% | 17.45 | 18.06 | 79170 | 14060.52 | 3.30% | 0.00 |
| 2025-07-30 | 17.83 | 17.58 | -0.25 | -1.40% | 17.43 | 17.87 | 54540 | 9573.34 | 2.27% | 0.00 |
| 2025-07-29 | 17.50 | 17.83 | 0.19 | 1.08% | 17.47 | 17.84 | 81615 | 14445.68 | 3.40% | 0.00 |
| 2025-07-28 | 17.22 | 17.64 | 0.49 | 2.86% | 17.20 | 17.80 | 89303 | 15665.74 | 3.72% | 11.00 |
| 2025-07-25 | 17.02 | 17.15 | 0.13 | 0.76% | 16.94 | 17.19 | 38795 | 6614.43 | 1.62% | 0.00 |
| 2025-07-24 | 17.07 | 17.02 | 0.07 | 0.41% | 16.92 | 17.22 | 42746 | 7303.00 | 1.78% | 0.00 |
| 2025-07-23 | 17.16 | 16.95 | -0.21 | -1.22% | 16.94 | 17.17 | 40085 | 6832.43 | 1.67% | 0.00 |
| 2025-07-22 | 17.29 | 17.16 | -0.13 | -0.75% | 17.08 | 17.38 | 53148 | 9154.33 | 2.21% | 0.00 |
| 2025-07-21 | 17.16 | 17.29 | 0.12 | 0.70% | 17.08 | 17.35 | 49631 | 8547.17 | 2.07% | 0.00 |
| 2025-07-18 | 17.14 | 17.17 | 0.03 | 0.18% | 17.09 | 17.25 | 42883 | 7354.99 | 1.79% | 4.00 |
| 2025-07-17 | 16.81 | 17.14 | 0.26 | 1.54% | 16.79 | 17.16 | 59058 | 10076.37 | 2.46% | 0.00 |
| 2025-07-16 | 17.01 | 16.88 | -0.26 | -1.52% | 16.79 | 17.16 | 62697 | 10638.91 | 2.61% | 0.00 |
| 2025-07-15 | 16.98 | 17.14 | 0.05 | 0.29% | 16.89 | 17.29 | 58944 | 10060.55 | 2.46% | 8.00 |
| 2025-07-14 | 17.00 | 17.09 | 0.10 | 0.59% | 16.90 | 17.13 | 45168 | 7695.38 | 1.88% | 0.00 |
| 2025-07-11 | 17.03 | 16.99 | -0.04 | -0.23% | 16.83 | 17.19 | 68754 | 11668.71 | 2.87% | 0.00 |
| 2025-07-10 | 17.36 | 17.03 | -0.18 | -1.05% | 17.01 | 17.52 | 104245 | 17903.31 | 4.34% | 0.00 |
| 2025-07-09 | 17.64 | 17.21 | 0.17 | 1.00% | 17.16 | 17.99 | 179404 | 31444.27 | 7.48% | 0.00 |
| 2025-07-08 | 16.56 | 17.04 | 0.46 | 2.77% | 16.50 | 17.10 | 58597 | 9899.94 | 2.44% | 0.00 |
| 2025-07-07 | 16.55 | 16.58 | -0.04 | -0.24% | 16.52 | 16.72 | 29959 | 4969.98 | 1.25% | 0.00 |
| 2025-07-04 | 16.85 | 16.62 | -0.31 | -1.83% | 16.59 | 16.92 | 47094 | 7873.52 | 1.96% | 10.00 |
| 2025-07-03 | 16.79 | 16.93 | 0.14 | 0.83% | 16.76 | 16.99 | 40137 | 6779.68 | 1.67% | 0.00 |
| 2025-07-02 | 17.09 | 16.79 | -0.30 | -1.76% | 16.66 | 17.34 | 59167 | 9949.79 | 2.47% | 0.00 |
| 2025-07-01 | 16.77 | 17.09 | 0.25 | 1.48% | 16.71 | 17.44 | 90395 | 15464.35 | 3.77% | 0.00 |
| 2025-06-30 | 16.72 | 16.84 | 0.12 | 0.72% | 16.70 | 17.08 | 63273 | 10662.38 | 2.64% | 0.00 |
| 2025-06-27 | 16.64 | 16.72 | 0.07 | 0.42% | 16.61 | 16.86 | 59791 | 10020.46 | 2.49% | 0.00 |
| 2025-06-26 | 16.75 | 16.65 | -0.10 | -0.60% | 16.56 | 16.83 | 64763 | 10821.86 | 2.70% | 0.00 |
| 2025-06-25 | 16.89 | 16.75 | -0.07 | -0.42% | 16.48 | 16.90 | 86792 | 14439.41 | 3.62% | 0.00 |
| 2025-06-24 | 16.39 | 16.82 | 0.36 | 2.19% | 16.34 | 16.82 | 125148 | 20876.85 | 5.21% | 3.00 |
| 2025-06-23 | 16.17 | 16.46 | 0.27 | 1.67% | 15.71 | 16.70 | 136547 | 22397.75 | 5.69% | 0.00 |
| 2025-06-20 | 15.69 | 16.19 | 0.54 | 3.45% | 15.57 | 16.20 | 72986 | 11656.82 | 3.04% | 0.00 |
| 2025-06-19 | 15.90 | 15.65 | -0.34 | -2.13% | 15.57 | 16.04 | 39895 | 6298.66 | 1.66% | 0.00 |
| 2025-06-18 | 15.65 | 15.99 | 0.36 | 2.30% | 15.54 | 16.05 | 44134 | 6990.21 | 1.84% | 0.00 |
| 2025-06-17 | 15.71 | 15.63 | -0.03 | -0.19% | 15.58 | 15.87 | 27365 | 4298.31 | 1.14% | 0.00 |
| 2025-06-16 | 15.29 | 15.66 | 0.27 | 1.75% | 15.29 | 15.74 | 29610 | 4631.43 | 1.23% | 0.00 |
| 2025-06-13 | 15.88 | 15.39 | -0.47 | -2.96% | 15.34 | 15.90 | 38226 | 5942.02 | 1.59% | 0.00 |
| 2025-06-12 | 15.84 | 15.86 | 0.04 | 0.25% | 15.76 | 15.99 | 26835 | 4261.36 | 1.12% | 0.00 |
| 2025-06-11 | 15.77 | 15.82 | 0.11 | 0.70% | 15.69 | 16.00 | 27583 | 4385.30 | 1.15% | 0.00 |
| 2025-06-10 | 15.99 | 15.71 | -0.29 | -1.81% | 15.53 | 16.02 | 31391 | 4949.71 | 1.31% | 0.00 |
| 2025-06-09 | 15.97 | 16.00 | 0.12 | 0.76% | 15.93 | 16.07 | 26203 | 4192.73 | 1.09% | 0.00 |
| 2025-06-06 | 15.93 | 15.88 | -0.07 | -0.44% | 15.82 | 16.05 | 27058 | 4304.66 | 1.13% | 0.00 |
| 2025-06-05 | 15.79 | 15.95 | 0.16 | 1.01% | 15.71 | 16.00 | 29194 | 4637.78 | 1.22% | 0.00 |
| 2025-06-04 | 15.68 | 15.79 | 0.11 | 0.70% | 15.60 | 15.88 | 22116 | 3495.34 | 0.92% | 16.00 |
| 2025-06-03 | 15.70 | 15.68 | -0.04 | -0.25% | 15.60 | 15.83 | 31068 | 4884.71 | 1.29% | 0.00 |
| 2025-05-30 | 16.08 | 15.72 | -0.28 | -1.75% | 15.68 | 16.08 | 27095 | 4276.49 | 1.13% | 0.00 |
| 2025-05-29 | 15.48 | 16.00 | 0.56 | 3.63% | 15.40 | 16.08 | 41719 | 6616.34 | 1.74% | 0.00 |
| 2025-05-28 | 15.60 | 15.44 | -0.07 | -0.45% | 15.36 | 15.69 | 20367 | 3151.58 | 0.85% | 0.00 |
| 2025-05-27 | 15.53 | 15.51 | 0.01 | 0.06% | 15.33 | 15.59 | 24607 | 3811.13 | 1.03% | 0.00 |
| 2025-05-26 | 15.82 | 15.90 | 0.09 | 0.57% | 15.77 | 15.98 | 27727 | 4404.50 | 1.16% | 0.00 |
| 2025-05-23 | 15.94 | 15.81 | -0.13 | -0.82% | 15.81 | 16.19 | 27177 | 4343.31 | 1.13% | 0.00 |
| 2025-05-22 | 16.02 | 15.94 | -0.22 | -1.36% | 15.90 | 16.32 | 30149 | 4838.88 | 1.26% | 0.00 |
| 2025-05-21 | 16.38 | 16.16 | -0.20 | -1.22% | 16.02 | 16.38 | 25578 | 4130.63 | 1.07% | 0.00 |
| 2025-05-20 | 16.17 | 16.36 | 0.19 | 1.18% | 16.01 | 16.36 | 25832 | 4199.44 | 1.08% | 0.00 |
| 2025-05-19 | 16.11 | 16.17 | 0.06 | 0.37% | 16.01 | 16.23 | 27133 | 4373.17 | 1.13% | 0.00 |
| 2025-05-16 | 16.07 | 16.11 | 0.08 | 0.50% | 16.01 | 16.27 | 21561 | 3490.82 | 0.90% | 0.00 |
| 2025-05-15 | 16.25 | 16.03 | -0.26 | -1.60% | 16.01 | 16.27 | 22345 | 3593.24 | 0.93% | 0.00 |
| 2025-05-14 | 16.29 | 16.29 | -0.11 | -0.67% | 16.22 | 16.48 | 28186 | 4600.21 | 1.17% | 0.00 |
| 2025-05-13 | 16.67 | 16.40 | -0.20 | -1.20% | 16.35 | 16.77 | 39001 | 6444.01 | 1.63% | 0.00 |
| 2025-05-12 | 16.60 | 16.60 | 0.23 | 1.41% | 16.49 | 16.70 | 43204 | 7173.99 | 1.80% | 0.00 |
| 2025-05-09 | 16.68 | 16.37 | -0.29 | -1.74% | 16.26 | 16.68 | 35740 | 5866.67 | 1.49% | 0.00 |
| 2025-05-08 | 16.26 | 16.66 | 0.29 | 1.77% | 16.23 | 16.70 | 42319 | 7007.85 | 1.76% | 0.00 |
| 2025-05-07 | 16.45 | 16.37 | 0.10 | 0.61% | 16.23 | 16.53 | 49618 | 8119.29 | 2.07% | 0.00 |
| 2025-05-06 | 15.97 | 16.27 | 0.48 | 3.04% | 15.85 | 16.30 | 50240 | 8111.80 | 2.09% | 0.00 |
| 2025-04-30 | 15.81 | 15.79 | 0.53 | 3.47% | 15.59 | 15.94 | 51002 | 8035.94 | 2.13% | 0.00 |
| 2025-04-29 | 15.16 | 15.26 | 0.05 | 0.33% | 15.00 | 15.38 | 28204 | 4309.15 | 1.18% | 5.00 |
| 2025-04-28 | 15.28 | 15.21 | -0.07 | -0.46% | 15.01 | 15.35 | 29825 | 4527.30 | 1.24% | 0.00 |
| 2025-04-25 | 15.20 | 15.28 | 0.12 | 0.79% | 15.07 | 15.42 | 31132 | 4749.82 | 1.30% | 0.00 |
| 2025-04-24 | 15.35 | 15.16 | -0.31 | -2.00% | 15.01 | 15.49 | 40700 | 6202.05 | 1.70% | 0.00 |
| 2025-04-23 | 15.25 | 15.47 | 0.43 | 2.86% | 15.22 | 15.51 | 48142 | 7400.97 | 2.00% | 0.00 |
| 2025-04-22 | 15.03 | 15.04 | 0.01 | 0.07% | 14.90 | 15.15 | 30840 | 4643.31 | 1.28% | 0.00 |
| 2025-04-21 | 14.77 | 15.03 | 0.20 | 1.35% | 14.70 | 15.05 | 23962 | 3585.39 | 1.00% | 0.00 |
| 2025-04-18 | 14.72 | 14.83 | 0.06 | 0.41% | 14.63 | 14.94 | 25833 | 3822.24 | 1.08% | 16.00 |
| 2025-04-17 | 14.60 | 14.77 | 0.13 | 0.89% | 14.51 | 14.99 | 32840 | 4883.37 | 1.37% | 0.00 |
| 2025-04-16 | 14.94 | 14.64 | -0.30 | -2.01% | 14.37 | 14.94 | 38118 | 5591.45 | 1.59% | 0.00 |
| 2025-04-15 | 14.96 | 14.94 | -0.01 | -0.07% | 14.73 | 15.10 | 33329 | 4957.03 | 1.39% | 0.00 |
| 2025-04-14 | 15.06 | 14.95 | 0.24 | 1.63% | 14.72 | 15.18 | 57834 | 8663.71 | 2.41% | 0.00 |
| 2025-04-11 | 14.11 | 14.71 | 0.41 | 2.87% | 14.11 | 15.17 | 74287 | 10950.71 | 3.09% | 0.00 |
| 2025-04-10 | 14.39 | 14.30 | 0.40 | 2.88% | 14.29 | 14.76 | 65057 | 9434.35 | 2.71% | 0.00 |
| 2025-04-09 | 13.29 | 13.90 | 0.40 | 2.96% | 12.31 | 14.05 | 79478 | 10645.22 | 3.31% | 0.00 |
| 2025-04-08 | 13.51 | 13.50 | 0.44 | 3.37% | 13.08 | 13.93 | 77130 | 10422.30 | 3.21% | 0.00 |
深证大盘股票行情在线 K线走势图
