金雷股份(300443)股票行情
金雷股份(300443)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 | 21.28 | 21.63 | 0.34 | 1.60% | 21.21 | 21.70 | 63221 | 13617.91 | 2.60% | 0.00 |
| 2025-07-31 | 21.30 | 21.29 | -0.01 | -0.05% | 21.18 | 21.80 | 71100 | 15234.42 | 2.93% | 0.00 |
| 2025-07-30 | 21.65 | 21.30 | -0.43 | -1.98% | 21.19 | 21.74 | 74190 | 15918.59 | 3.06% | 0.00 |
| 2025-07-29 | 21.91 | 21.73 | -0.22 | -1.00% | 21.37 | 21.94 | 90278 | 19493.52 | 3.72% | 0.00 |
| 2025-07-28 | 21.93 | 21.95 | -0.01 | -0.05% | 21.90 | 22.15 | 51422 | 11320.84 | 2.12% | 0.00 |
| 2025-07-25 | 22.22 | 21.96 | -0.24 | -1.08% | 21.92 | 22.45 | 62722 | 13869.55 | 2.58% | 0.00 |
| 2025-07-24 | 21.91 | 22.20 | 0.24 | 1.09% | 21.78 | 22.25 | 58643 | 12908.82 | 2.42% | 0.00 |
| 2025-07-23 | 22.45 | 21.96 | -0.49 | -2.18% | 21.88 | 22.72 | 83545 | 18505.21 | 3.44% | 0.00 |
| 2025-07-22 | 22.15 | 22.45 | 0.44 | 2.00% | 21.91 | 22.58 | 102363 | 22832.60 | 4.22% | 0.00 |
| 2025-07-21 | 21.78 | 22.01 | 0.10 | 0.46% | 21.76 | 22.07 | 55646 | 12206.78 | 2.29% | 0.00 |
| 2025-07-18 | 21.90 | 21.91 | -0.06 | -0.27% | 21.62 | 22.10 | 67427 | 14721.67 | 2.78% | 0.00 |
| 2025-07-17 | 21.91 | 21.97 | 0.01 | 0.05% | 21.79 | 22.09 | 52134 | 11421.82 | 2.15% | 0.00 |
| 2025-07-16 | 22.04 | 21.96 | -0.14 | -0.63% | 21.60 | 22.09 | 79701 | 17424.96 | 3.28% | 0.00 |
| 2025-07-15 | 22.41 | 22.10 | -0.40 | -1.78% | 21.93 | 22.53 | 79194 | 17532.87 | 3.26% | 0.00 |
| 2025-07-14 | 22.25 | 22.50 | 0.20 | 0.90% | 22.18 | 22.78 | 78501 | 17668.80 | 3.23% | 0.00 |
| 2025-07-11 | 22.29 | 22.30 | 0.01 | 0.04% | 22.00 | 22.50 | 66468 | 14795.44 | 2.74% | 0.00 |
| 2025-07-10 | 22.32 | 22.29 | -0.17 | -0.76% | 22.05 | 22.48 | 70378 | 15649.42 | 2.90% | 10.00 |
| 2025-07-09 | 22.61 | 22.46 | -0.13 | -0.58% | 22.24 | 22.97 | 96526 | 21774.24 | 3.98% | 0.00 |
| 2025-07-08 | 21.96 | 22.59 | 0.55 | 2.50% | 21.83 | 22.92 | 108859 | 24619.25 | 4.48% | 0.00 |
| 2025-07-07 | 21.80 | 22.04 | 0.24 | 1.10% | 21.74 | 22.07 | 58071 | 12725.10 | 2.39% | 0.00 |
| 2025-07-04 | 22.30 | 21.80 | -0.60 | -2.68% | 21.71 | 22.35 | 87277 | 19138.82 | 3.59% | 0.00 |
| 2025-07-03 | 22.16 | 22.40 | 0.22 | 0.99% | 21.81 | 22.50 | 109718 | 24299.35 | 4.52% | 28.00 |
| 2025-07-02 | 23.13 | 22.18 | -0.38 | -1.68% | 22.00 | 23.35 | 125270 | 28094.38 | 5.16% | 0.00 |
| 2025-07-01 | 22.70 | 22.56 | -0.04 | -0.18% | 22.18 | 22.77 | 109347 | 24502.27 | 4.50% | 5.00 |
| 2025-06-30 | 22.40 | 22.60 | 0.34 | 1.53% | 22.19 | 22.94 | 139241 | 31422.44 | 5.74% | 0.00 |
| 2025-06-27 | 22.01 | 22.26 | 0.24 | 1.09% | 22.00 | 22.56 | 143664 | 32046.92 | 5.92% | 8.00 |
| 2025-06-26 | 21.78 | 22.02 | 0.38 | 1.76% | 21.75 | 23.08 | 238185 | 53242.80 | 9.81% | 1.00 |
| 2025-06-25 | 21.57 | 21.64 | 0.09 | 0.42% | 21.39 | 21.75 | 96877 | 20900.02 | 3.99% | 0.00 |
| 2025-06-24 | 21.00 | 21.55 | 0.47 | 2.23% | 20.93 | 21.70 | 106399 | 22734.15 | 4.38% | 0.00 |
| 2025-06-23 | 20.95 | 21.08 | 0.18 | 0.86% | 20.85 | 21.78 | 119614 | 25456.08 | 4.93% | 0.00 |
| 2025-06-20 | 21.24 | 20.90 | -0.47 | -2.20% | 20.88 | 21.46 | 91525 | 19280.19 | 3.77% | 0.00 |
| 2025-06-19 | 21.73 | 21.37 | -0.41 | -1.88% | 21.20 | 21.83 | 118058 | 25296.33 | 4.86% | 0.00 |
| 2025-06-18 | 21.47 | 21.78 | 0.31 | 1.44% | 21.20 | 21.88 | 147951 | 32001.52 | 6.09% | 20.00 |
| 2025-06-17 | 21.22 | 21.47 | 0.27 | 1.27% | 21.17 | 22.00 | 209849 | 45269.67 | 8.64% | 0.00 |
| 2025-06-16 | 19.55 | 21.20 | 1.65 | 8.44% | 19.51 | 21.40 | 235152 | 49146.78 | 9.69% | 5.00 |
| 2025-06-13 | 19.53 | 19.55 | -0.08 | -0.41% | 19.46 | 19.89 | 41680 | 8204.69 | 1.72% | 0.00 |
| 2025-06-12 | 19.60 | 19.63 | -0.05 | -0.25% | 19.45 | 19.68 | 29865 | 5841.77 | 1.23% | 0.00 |
| 2025-06-11 | 19.39 | 19.68 | 0.30 | 1.55% | 19.35 | 19.98 | 49922 | 9829.92 | 2.06% | 0.00 |
| 2025-06-10 | 19.78 | 19.38 | -0.39 | -1.97% | 19.25 | 19.81 | 42380 | 8269.16 | 1.75% | 0.00 |
| 2025-06-09 | 19.43 | 19.77 | 0.34 | 1.75% | 19.43 | 19.92 | 50124 | 9920.92 | 2.06% | 0.00 |
| 2025-06-06 | 19.78 | 19.43 | 0.02 | 0.10% | 19.25 | 19.78 | 46537 | 9071.51 | 1.92% | 0.00 |
| 2025-06-05 | 19.43 | 19.41 | 0.02 | 0.10% | 19.20 | 19.51 | 25992 | 5032.64 | 1.07% | 0.00 |
| 2025-06-04 | 19.43 | 19.46 | 0.01 | 0.05% | 19.33 | 19.58 | 31236 | 6079.71 | 1.29% | 0.00 |
| 2025-06-03 | 18.93 | 19.45 | 0.52 | 2.75% | 18.77 | 19.56 | 65008 | 12510.05 | 2.68% | 0.00 |
| 2025-05-30 | 19.14 | 18.93 | -0.23 | -1.20% | 18.85 | 19.17 | 39700 | 7531.88 | 1.64% | 0.00 |
| 2025-05-29 | 19.00 | 19.16 | 0.26 | 1.38% | 18.84 | 19.24 | 43790 | 8382.71 | 1.80% | 0.00 |
| 2025-05-28 | 18.93 | 18.90 | -0.01 | -0.05% | 18.84 | 19.12 | 36020 | 6830.09 | 1.48% | 0.00 |
| 2025-05-27 | 19.10 | 18.91 | -0.22 | -1.15% | 18.81 | 19.15 | 33119 | 6260.01 | 1.36% | 0.00 |
| 2025-05-26 | 19.02 | 19.13 | 0.12 | 0.63% | 18.93 | 19.17 | 28885 | 5507.94 | 1.19% | 0.00 |
| 2025-05-23 | 19.31 | 19.01 | -0.26 | -1.35% | 19.00 | 19.52 | 49318 | 9507.31 | 2.03% | 0.00 |
| 2025-05-22 | 20.02 | 19.27 | -0.76 | -3.79% | 19.27 | 20.02 | 65807 | 12879.86 | 2.71% | 0.00 |
| 2025-05-21 | 20.10 | 20.03 | -0.08 | -0.40% | 19.91 | 20.35 | 37026 | 7435.26 | 1.53% | 0.00 |
| 2025-05-20 | 20.04 | 20.11 | 0.11 | 0.55% | 19.88 | 20.14 | 33354 | 6677.83 | 1.37% | 0.00 |
| 2025-05-19 | 20.12 | 20.00 | 0.07 | 0.35% | 19.80 | 20.12 | 43574 | 8696.58 | 1.79% | 0.00 |
| 2025-05-16 | 19.96 | 19.93 | -0.06 | -0.30% | 19.91 | 20.15 | 30991 | 6210.24 | 1.28% | 0.00 |
| 2025-05-15 | 20.25 | 19.99 | -0.30 | -1.48% | 19.86 | 20.35 | 53142 | 10625.61 | 2.19% | 0.00 |
| 2025-05-14 | 20.51 | 20.29 | -0.30 | -1.46% | 20.15 | 20.55 | 58378 | 11848.43 | 2.40% | 0.00 |
| 2025-05-13 | 20.42 | 20.59 | 0.33 | 1.63% | 20.30 | 20.73 | 64239 | 13202.63 | 2.65% | 0.00 |
| 2025-05-12 | 20.28 | 20.26 | 0.06 | 0.30% | 20.13 | 20.53 | 54207 | 11002.31 | 2.23% | 0.00 |
| 2025-05-09 | 20.41 | 20.20 | -0.18 | -0.88% | 20.06 | 20.41 | 43365 | 8770.71 | 1.79% | 0.00 |
| 2025-05-08 | 20.46 | 20.38 | -0.15 | -0.73% | 20.25 | 20.68 | 54131 | 11065.30 | 2.23% | 0.00 |
| 2025-05-07 | 20.45 | 20.53 | 0.43 | 2.14% | 20.33 | 20.81 | 75206 | 15463.92 | 3.10% | 0.00 |
| 2025-05-06 | 19.75 | 20.10 | 0.40 | 2.03% | 19.75 | 20.14 | 52162 | 10424.53 | 2.15% | 0.00 |
| 2025-04-30 | 19.63 | 19.70 | 0.07 | 0.36% | 19.57 | 19.95 | 50731 | 10021.06 | 2.09% | 0.00 |
| 2025-04-29 | 19.44 | 19.63 | 0.18 | 0.93% | 19.22 | 19.93 | 68349 | 13424.77 | 2.82% | 0.00 |
| 2025-04-28 | 19.98 | 19.45 | -0.16 | -0.82% | 19.29 | 20.10 | 72390 | 14226.76 | 2.98% | 0.00 |
| 2025-04-25 | 19.22 | 19.61 | 0.35 | 1.82% | 19.15 | 19.69 | 62836 | 12213.85 | 2.59% | 0.00 |
| 2025-04-24 | 19.09 | 19.26 | 0.21 | 1.10% | 18.95 | 19.53 | 73704 | 14226.58 | 3.04% | 0.00 |
| 2025-04-23 | 19.19 | 19.05 | 0.06 | 0.32% | 18.96 | 19.43 | 49920 | 9545.81 | 2.06% | 0.00 |
| 2025-04-22 | 18.96 | 18.99 | -0.08 | -0.42% | 18.90 | 19.24 | 48391 | 9222.26 | 1.99% | 0.00 |
| 2025-04-21 | 18.53 | 19.07 | 0.49 | 2.64% | 18.41 | 19.20 | 65641 | 12447.06 | 2.70% | 0.00 |
| 2025-04-18 | 18.24 | 18.58 | 0.27 | 1.47% | 18.24 | 18.78 | 43858 | 8129.15 | 1.81% | 0.00 |
| 2025-04-17 | 18.23 | 18.31 | -0.14 | -0.76% | 18.18 | 18.58 | 34635 | 6390.69 | 1.43% | 0.00 |
| 2025-04-16 | 18.75 | 18.45 | -0.39 | -2.07% | 18.16 | 18.77 | 50244 | 9269.63 | 2.07% | 0.00 |
| 2025-04-15 | 18.79 | 18.84 | 0.06 | 0.32% | 18.57 | 18.94 | 48407 | 9075.25 | 1.99% | 0.00 |
| 2025-04-14 | 18.80 | 18.78 | 0.25 | 1.35% | 18.70 | 19.24 | 78332 | 14839.88 | 3.23% | 0.00 |
| 2025-04-11 | 18.26 | 18.53 | 0.08 | 0.43% | 18.26 | 18.79 | 52966 | 9816.51 | 2.18% | 0.00 |
| 2025-04-10 | 18.64 | 18.45 | 0.27 | 1.49% | 18.38 | 18.99 | 85728 | 16016.92 | 3.53% | 0.00 |
| 2025-04-09 | 17.75 | 18.18 | 0.12 | 0.66% | 16.81 | 18.50 | 99334 | 17668.85 | 4.09% | 0.00 |
| 2025-04-08 | 17.55 | 18.06 | 0.60 | 3.44% | 17.55 | 18.68 | 100105 | 18109.06 | 4.12% | 1.00 |
深证大盘股票行情在线 K线走势图
