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 |
|---|
| 2025-09-16 | 27.47 | 27.90 | 0.40 | 1.45% | 27.16 | 27.95 | 72882 | 20082.48 | 3.00% | 4.00 |
| 2025-09-15 | 27.44 | 27.50 | 0.17 | 0.62% | 27.43 | 28.03 | 87414 | 24253.84 | 3.60% | 0.00 |
| 2025-09-12 | 27.60 | 27.33 | -0.34 | -1.23% | 27.20 | 27.71 | 77374 | 21213.17 | 3.19% | 0.00 |
| 2025-09-11 | 27.10 | 27.67 | 0.29 | 1.06% | 26.90 | 27.89 | 83640 | 22948.21 | 3.45% | 0.00 |
| 2025-09-10 | 27.43 | 27.38 | -0.29 | -1.05% | 26.98 | 27.85 | 76894 | 21023.81 | 3.17% | 0.00 |
| 2025-09-09 | 28.00 | 27.67 | -0.43 | -1.53% | 27.43 | 28.50 | 101858 | 28383.35 | 4.20% | 0.00 |
| 2025-09-08 | 28.02 | 28.10 | 0.43 | 1.55% | 27.28 | 28.70 | 161224 | 45218.42 | 6.64% | 0.00 |
| 2025-09-05 | 25.90 | 27.67 | 1.86 | 7.21% | 25.81 | 27.85 | 223290 | 60996.68 | 9.20% | 1.00 |
| 2025-09-04 | 26.02 | 25.81 | -0.32 | -1.22% | 25.37 | 26.60 | 114083 | 29753.64 | 4.70% | 0.00 |
| 2025-09-03 | 26.19 | 26.13 | -0.14 | -0.53% | 25.65 | 26.44 | 99532 | 25984.59 | 4.10% | 0.00 |
| 2025-09-02 | 26.32 | 26.27 | 0.07 | 0.27% | 25.99 | 26.65 | 129619 | 34083.28 | 5.34% | 0.00 |
| 2025-09-01 | 27.12 | 26.20 | -0.96 | -3.53% | 26.01 | 27.47 | 200886 | 53192.66 | 8.27% | 1.00 |
| 2025-08-29 | 28.61 | 27.16 | -0.74 | -2.65% | 26.97 | 28.92 | 231235 | 63759.81 | 9.52% | 3.00 |
| 2025-08-28 | 27.28 | 27.90 | 0.59 | 2.16% | 26.85 | 28.20 | 139974 | 38483.00 | 5.77% | 0.00 |
| 2025-08-27 | 28.49 | 27.31 | -1.29 | -4.51% | 27.31 | 28.86 | 151686 | 42633.68 | 6.25% | 0.00 |
| 2025-08-26 | 28.42 | 28.60 | 0.16 | 0.56% | 27.42 | 29.04 | 150303 | 42528.03 | 6.19% | 0.00 |
| 2025-08-25 | 26.80 | 28.44 | 1.93 | 7.28% | 26.66 | 28.58 | 202712 | 56438.15 | 8.35% | 2.00 |
| 2025-08-22 | 26.07 | 26.51 | 0.43 | 1.65% | 25.80 | 26.70 | 130374 | 34199.35 | 5.37% | 0.00 |
| 2025-08-21 | 26.03 | 26.08 | 0.03 | 0.12% | 25.80 | 26.36 | 95835 | 24952.93 | 3.95% | 2.00 |
| 2025-08-20 | 25.80 | 26.05 | 0.09 | 0.35% | 25.45 | 26.13 | 107554 | 27745.06 | 4.43% | 2.00 |
| 2025-08-19 | 25.35 | 25.96 | 0.61 | 2.41% | 25.05 | 26.16 | 138052 | 35493.63 | 5.69% | 0.00 |
| 2025-08-18 | 25.28 | 25.35 | 0.29 | 1.16% | 24.92 | 25.70 | 167606 | 42411.74 | 6.90% | 0.00 |
| 2025-08-15 | 23.84 | 25.06 | 1.13 | 4.72% | 23.80 | 25.28 | 168978 | 42030.11 | 6.96% | 4.00 |
| 2025-08-14 | 24.25 | 23.93 | -0.30 | -1.24% | 23.69 | 24.40 | 97300 | 23314.23 | 4.01% | 0.00 |
| 2025-08-13 | 23.70 | 24.23 | 0.49 | 2.06% | 23.58 | 24.56 | 147599 | 35526.64 | 6.08% | 1.00 |
| 2025-08-12 | 24.02 | 23.74 | -0.05 | -0.21% | 23.48 | 24.15 | 93261 | 22062.30 | 3.84% | 0.00 |
| 2025-08-11 | 23.08 | 23.79 | 0.78 | 3.39% | 22.92 | 23.87 | 145041 | 34257.46 | 5.97% | 0.00 |
| 2025-08-08 | 22.76 | 23.01 | 0.29 | 1.28% | 22.61 | 23.29 | 118952 | 27446.03 | 4.90% | 0.00 |
| 2025-08-07 | 22.67 | 22.72 | -0.04 | -0.18% | 22.45 | 22.88 | 72163 | 16344.42 | 2.97% | 0.00 |
| 2025-08-06 | 22.40 | 22.76 | 0.34 | 1.52% | 22.24 | 22.85 | 103576 | 23368.62 | 4.27% | 0.00 |
| 2025-08-05 | 22.56 | 22.42 | -0.05 | -0.22% | 22.31 | 22.65 | 69568 | 15593.72 | 2.87% | 0.00 |
| 2025-08-04 | 21.54 | 22.47 | 0.84 | 3.88% | 21.54 | 22.71 | 144458 | 32290.30 | 5.95% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
