金现代(300830)股票行情
金现代(300830)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 |
|---|
| 2025-06-20 | 8.56 | 8.49 | -0.06 | -0.70% | 8.47 | 8.74 | 119924 | 10292.33 | 3.80% | 0.00 |
| 2025-06-19 | 8.82 | 8.55 | -0.25 | -2.84% | 8.51 | 8.90 | 104753 | 9075.39 | 3.32% | 0.00 |
| 2025-06-18 | 8.70 | 8.80 | 0.00 | 0.00% | 8.65 | 8.83 | 111686 | 9761.79 | 3.54% | 0.00 |
| 2025-06-17 | 8.72 | 8.80 | 0.01 | 0.11% | 8.65 | 8.88 | 169440 | 14878.27 | 5.37% | 0.00 |
| 2025-06-16 | 8.33 | 8.79 | 0.44 | 5.27% | 8.33 | 9.17 | 234880 | 20650.27 | 7.44% | 0.00 |
| 2025-06-13 | 8.53 | 8.35 | -0.23 | -2.68% | 8.33 | 8.60 | 56925 | 4786.36 | 1.80% | 0.00 |
| 2025-06-12 | 8.51 | 8.58 | 0.03 | 0.35% | 8.45 | 8.62 | 52751 | 4517.31 | 1.67% | 0.00 |
| 2025-06-11 | 8.55 | 8.55 | -0.01 | -0.12% | 8.52 | 8.67 | 52895 | 4535.70 | 1.68% | 0.00 |
| 2025-06-10 | 8.73 | 8.56 | -0.18 | -2.06% | 8.44 | 8.76 | 90866 | 7802.22 | 2.88% | 0.00 |
| 2025-06-09 | 8.59 | 8.74 | 0.20 | 2.34% | 8.56 | 8.84 | 90391 | 7865.18 | 2.86% | 0.00 |
| 2025-06-06 | 8.54 | 8.56 | -0.02 | -0.23% | 8.50 | 8.64 | 63330 | 5417.64 | 2.01% | 0.00 |
| 2025-06-05 | 8.45 | 8.58 | 0.17 | 2.02% | 8.38 | 8.60 | 94593 | 8076.05 | 3.00% | 0.00 |
| 2025-06-04 | 8.41 | 8.41 | 0.01 | 0.12% | 8.37 | 8.47 | 42176 | 3544.58 | 1.34% | 0.00 |
| 2025-06-03 | 8.28 | 8.40 | 0.05 | 0.60% | 8.28 | 8.50 | 55046 | 4641.94 | 1.74% | 0.00 |
| 2025-05-30 | 8.60 | 8.35 | -0.29 | -3.36% | 8.33 | 8.63 | 74770 | 6306.09 | 2.37% | 0.00 |
| 2025-05-29 | 8.31 | 8.64 | 0.33 | 3.97% | 8.26 | 8.64 | 108029 | 9224.25 | 3.42% | 7.00 |
| 2025-05-28 | 8.33 | 8.31 | -0.01 | -0.12% | 8.28 | 8.47 | 64374 | 5373.19 | 2.04% | 0.00 |
| 2025-05-27 | 8.41 | 8.32 | -0.10 | -1.19% | 8.26 | 8.41 | 63944 | 5314.40 | 2.03% | 1.00 |
| 2025-05-26 | 8.15 | 8.42 | 0.26 | 3.19% | 8.15 | 8.42 | 78030 | 6518.20 | 2.47% | 0.00 |
| 2025-05-23 | 8.35 | 8.16 | -0.17 | -2.04% | 8.15 | 8.44 | 69710 | 5782.63 | 2.21% | 0.00 |
| 2025-05-22 | 8.37 | 8.33 | -0.07 | -0.83% | 8.31 | 8.52 | 57786 | 4855.00 | 1.83% | 0.00 |
| 2025-05-21 | 8.56 | 8.40 | -0.12 | -1.41% | 8.31 | 8.62 | 63946 | 5377.78 | 2.03% | 10.00 |
| 2025-05-20 | 8.44 | 8.52 | 0.08 | 0.95% | 8.36 | 8.67 | 90523 | 7692.33 | 2.87% | 0.00 |
| 2025-05-19 | 8.38 | 8.44 | 0.06 | 0.72% | 8.28 | 8.48 | 58203 | 4890.01 | 1.84% | 0.00 |
| 2025-05-16 | 8.33 | 8.38 | 0.01 | 0.12% | 8.28 | 8.43 | 40753 | 3414.95 | 1.29% | 29.00 |
| 2025-05-15 | 8.51 | 8.37 | -0.19 | -2.22% | 8.32 | 8.52 | 64660 | 5424.58 | 2.05% | 0.00 |
| 2025-05-14 | 8.51 | 8.56 | 0.03 | 0.35% | 8.42 | 8.62 | 82406 | 7021.21 | 2.61% | 0.00 |
| 2025-05-13 | 8.62 | 8.53 | -0.02 | -0.23% | 8.49 | 8.84 | 129272 | 11157.07 | 4.10% | 0.00 |
| 2025-05-12 | 8.52 | 8.55 | 0.05 | 0.59% | 8.45 | 8.59 | 78452 | 6689.96 | 2.49% | 0.00 |
| 2025-05-09 | 8.66 | 8.50 | -0.20 | -2.30% | 8.44 | 8.70 | 101549 | 8670.46 | 3.22% | 0.00 |
| 2025-05-08 | 8.58 | 8.70 | 0.10 | 1.16% | 8.57 | 8.79 | 116711 | 10150.62 | 3.70% | 0.00 |
| 2025-05-07 | 8.79 | 8.60 | -0.20 | -2.27% | 8.48 | 8.91 | 204545 | 17757.28 | 6.48% | 0.00 |
| 2025-05-06 | 8.30 | 8.80 | 0.67 | 8.24% | 8.20 | 8.84 | 231241 | 19823.70 | 7.33% | 6.00 |
| 2025-04-30 | 7.91 | 8.13 | 0.23 | 2.91% | 7.91 | 8.52 | 148475 | 12170.20 | 4.70% | 5.00 |
| 2025-04-29 | 7.86 | 7.90 | 0.17 | 2.20% | 7.74 | 7.98 | 90405 | 7132.35 | 2.86% | 0.00 |
| 2025-04-28 | 7.71 | 7.73 | 0.09 | 1.18% | 7.63 | 7.82 | 68519 | 5291.82 | 2.17% | 0.00 |
| 2025-04-25 | 7.68 | 7.64 | 0.01 | 0.13% | 7.61 | 7.75 | 49434 | 3794.50 | 1.57% | 0.00 |
| 2025-04-24 | 7.76 | 7.63 | -0.15 | -1.93% | 7.55 | 7.78 | 57820 | 4422.05 | 1.83% | 0.00 |
| 2025-04-23 | 7.78 | 7.78 | 0.03 | 0.39% | 7.72 | 7.89 | 71744 | 5589.45 | 2.27% | 0.00 |
| 2025-04-22 | 7.74 | 7.75 | -0.03 | -0.39% | 7.68 | 7.83 | 70323 | 5446.20 | 2.23% | 0.00 |
| 2025-04-21 | 7.48 | 7.78 | 0.31 | 4.15% | 7.41 | 7.88 | 103623 | 7962.15 | 3.28% | 0.00 |
| 2025-04-18 | 7.72 | 7.47 | -0.22 | -2.86% | 7.41 | 7.76 | 116526 | 8783.67 | 3.69% | 0.00 |
| 2025-04-17 | 7.36 | 7.69 | 0.26 | 3.50% | 7.32 | 8.00 | 187674 | 14554.34 | 5.95% | 0.00 |
| 2025-04-16 | 7.50 | 7.43 | -0.14 | -1.85% | 7.27 | 7.57 | 64437 | 4786.42 | 2.04% | 1.00 |
| 2025-04-15 | 7.56 | 7.57 | 0.06 | 0.80% | 7.46 | 7.64 | 68959 | 5195.96 | 2.19% | 30.00 |
| 2025-04-14 | 7.50 | 7.51 | 0.14 | 1.90% | 7.46 | 7.63 | 73278 | 5529.78 | 2.32% | 0.00 |
| 2025-04-11 | 7.30 | 7.37 | -0.01 | -0.14% | 7.30 | 7.51 | 70681 | 5239.88 | 2.24% | 0.00 |
| 2025-04-10 | 7.31 | 7.38 | 0.21 | 2.93% | 7.31 | 7.56 | 112500 | 8391.64 | 3.56% | 0.00 |
| 2025-04-09 | 6.79 | 7.17 | 0.32 | 4.67% | 6.20 | 7.22 | 164983 | 11164.35 | 5.23% | 0.00 |
| 2025-04-08 | 6.77 | 6.85 | 0.21 | 3.16% | 6.69 | 7.10 | 135833 | 9361.32 | 4.30% | 0.00 |
| 2025-04-07 | 7.67 | 6.64 | -1.66 | -20.00% | 6.64 | 7.78 | 164315 | 11627.20 | 5.21% | 0.00 |
| 2025-04-03 | 8.33 | 8.30 | -0.11 | -1.31% | 8.28 | 8.50 | 54432 | 4550.70 | 1.72% | 0.00 |
| 2025-04-02 | 8.36 | 8.41 | 0.02 | 0.24% | 8.36 | 8.52 | 47393 | 4005.81 | 1.50% | 0.00 |
| 2025-04-01 | 8.50 | 8.39 | -0.19 | -2.21% | 8.38 | 8.61 | 91734 | 7763.32 | 2.91% | 0.00 |
| 2025-03-31 | 8.34 | 8.58 | 0.22 | 2.63% | 8.10 | 8.78 | 113569 | 9465.71 | 3.61% | 0.00 |
| 2025-03-28 | 8.49 | 8.36 | -0.14 | -1.65% | 8.36 | 8.57 | 83613 | 7066.26 | 2.65% | 0.00 |
| 2025-03-27 | 8.71 | 8.50 | -0.29 | -3.30% | 8.42 | 8.81 | 133963 | 11462.50 | 4.25% | 0.00 |
| 2025-03-26 | 8.68 | 8.79 | -0.14 | -1.57% | 8.48 | 9.08 | 217131 | 18955.70 | 6.89% | 26.00 |
| 2025-03-25 | 8.73 | 8.93 | 0.41 | 4.81% | 8.73 | 9.73 | 258289 | 23227.11 | 8.20% | 23.00 |
| 2025-03-24 | 8.91 | 8.52 | -0.38 | -4.27% | 8.29 | 8.91 | 102936 | 8818.63 | 3.27% | 0.00 |
| 2025-03-21 | 9.12 | 8.90 | -0.27 | -2.94% | 8.87 | 9.15 | 99280 | 8917.85 | 3.15% | 0.00 |
| 2025-03-20 | 9.14 | 9.17 | 0.05 | 0.55% | 9.03 | 9.38 | 99340 | 9144.76 | 3.15% | 0.00 |
| 2025-03-19 | 9.19 | 9.12 | -0.13 | -1.41% | 9.05 | 9.20 | 90917 | 8289.10 | 2.89% | 0.00 |
| 2025-03-18 | 9.23 | 9.25 | 0.04 | 0.43% | 9.18 | 9.41 | 104506 | 9708.04 | 3.32% | 0.00 |
| 2025-03-17 | 9.29 | 9.21 | -0.10 | -1.07% | 9.14 | 9.35 | 89228 | 8236.07 | 2.83% | 0.00 |
| 2025-03-14 | 9.21 | 9.31 | 0.08 | 0.87% | 9.04 | 9.34 | 118077 | 10886.67 | 3.75% | 20.00 |
| 2025-03-13 | 9.56 | 9.23 | -0.42 | -4.35% | 9.02 | 9.59 | 186976 | 17272.28 | 5.94% | 1.00 |
| 2025-03-12 | 9.59 | 9.65 | 0.13 | 1.37% | 9.59 | 9.80 | 232614 | 22570.26 | 7.39% | 0.00 |
| 2025-03-11 | 9.21 | 9.52 | 0.17 | 1.82% | 9.13 | 9.54 | 163750 | 15259.68 | 5.20% | 44.00 |
| 2025-03-10 | 9.50 | 9.35 | -0.16 | -1.68% | 9.21 | 9.56 | 139633 | 13043.58 | 4.43% | 14.00 |
| 2025-03-07 | 9.80 | 9.51 | -0.29 | -2.96% | 9.41 | 9.92 | 219634 | 21344.20 | 6.97% | 0.00 |
| 2025-03-06 | 9.20 | 9.80 | 0.65 | 7.10% | 9.19 | 9.81 | 275568 | 26467.31 | 8.75% | 1.00 |
| 2025-03-05 | 9.20 | 9.15 | -0.03 | -0.33% | 8.91 | 9.21 | 113835 | 10315.48 | 3.61% | 0.00 |
| 2025-03-04 | 8.79 | 9.18 | 0.30 | 3.38% | 8.71 | 9.30 | 159325 | 14523.90 | 5.06% | 6.00 |
| 2025-03-03 | 8.76 | 8.88 | 0.16 | 1.83% | 8.68 | 9.33 | 161931 | 14564.85 | 5.14% | 0.00 |
| 2025-02-28 | 9.37 | 8.72 | -0.73 | -7.72% | 8.52 | 9.40 | 169322 | 15275.16 | 5.38% | 7.00 |
| 2025-02-27 | 9.69 | 9.45 | -0.26 | -2.68% | 9.20 | 9.78 | 202457 | 19110.89 | 6.43% | 60.00 |
| 2025-02-26 | 9.47 | 9.71 | 0.32 | 3.41% | 9.47 | 9.98 | 248951 | 24222.66 | 7.90% | 63.00 |
| 2025-02-25 | 9.30 | 9.39 | -0.09 | -0.95% | 9.20 | 9.63 | 139105 | 13041.41 | 4.42% | 0.00 |
| 2025-02-24 | 9.73 | 9.48 | -0.26 | -2.67% | 9.31 | 9.73 | 182716 | 17284.06 | 5.80% | 0.00 |
深证大盘股票行情在线 K线走势图
