金沃股份(300984)股票行情
金沃股份(300984)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 |
|---|
| 2026-03-27 | 52.96 | 52.49 | 0.19 | 0.36% | 51.11 | 53.28 | 19397 | 10155.84 | 2.19% | 0.00 |
| 2026-03-26 | 54.50 | 52.30 | -1.53 | -2.84% | 52.18 | 55.73 | 23079 | 12438.28 | 2.61% | 0.00 |
| 2026-03-25 | 52.42 | 53.83 | 1.54 | 2.95% | 52.42 | 54.52 | 23132 | 12410.02 | 2.61% | 0.00 |
| 2026-03-24 | 52.90 | 52.29 | 0.43 | 0.83% | 51.10 | 53.42 | 18888 | 9811.61 | 2.13% | 0.00 |
| 2026-03-23 | 54.35 | 51.86 | -3.13 | -5.69% | 51.14 | 55.50 | 26634 | 14173.90 | 3.01% | 0.00 |
| 2026-03-20 | 57.19 | 54.99 | -1.91 | -3.36% | 54.90 | 58.10 | 12805 | 7214.14 | 1.45% | 0.00 |
| 2026-03-19 | 59.05 | 56.90 | -2.78 | -4.66% | 56.15 | 59.15 | 19980 | 11491.02 | 2.26% | 0.00 |
| 2026-03-18 | 59.69 | 59.68 | 0.29 | 0.49% | 58.70 | 59.96 | 13402 | 7955.44 | 1.51% | 0.00 |
| 2026-03-17 | 62.25 | 59.39 | -2.29 | -3.71% | 59.00 | 62.25 | 17096 | 10390.66 | 2.21% | 0.00 |
| 2026-03-16 | 61.43 | 61.68 | 0.35 | 0.57% | 60.51 | 62.20 | 13872 | 8536.50 | 1.79% | 0.00 |
| 2026-03-13 | 61.20 | 61.33 | -0.17 | -0.28% | 60.76 | 63.53 | 18594 | 11533.27 | 2.40% | 0.00 |
| 2026-03-12 | 62.88 | 61.50 | -1.29 | -2.05% | 60.60 | 63.20 | 17707 | 10924.37 | 2.29% | 0.00 |
| 2026-03-11 | 64.00 | 62.79 | -0.97 | -1.52% | 62.20 | 64.25 | 19166 | 12073.43 | 2.47% | 0.00 |
| 2026-03-10 | 62.68 | 63.76 | 2.10 | 3.41% | 61.91 | 64.42 | 27896 | 17700.68 | 3.60% | 0.00 |
| 2026-03-09 | 63.00 | 61.66 | -1.93 | -3.04% | 59.85 | 63.00 | 22569 | 13744.08 | 2.91% | 0.00 |
| 2026-03-06 | 63.35 | 63.59 | 0.25 | 0.39% | 62.67 | 64.17 | 17342 | 11025.99 | 2.24% | 0.00 |
| 2026-03-05 | 64.20 | 63.34 | -0.16 | -0.25% | 62.80 | 64.80 | 13718 | 8724.58 | 1.77% | 0.00 |
| 2026-03-04 | 64.76 | 63.50 | -1.57 | -2.41% | 62.80 | 65.59 | 25534 | 16329.21 | 3.30% | 0.00 |
| 2026-03-03 | 68.18 | 65.07 | -3.03 | -4.45% | 65.00 | 68.99 | 22816 | 15209.46 | 2.95% | 0.00 |
| 2026-03-02 | 70.20 | 68.10 | -2.66 | -3.76% | 67.07 | 70.40 | 29023 | 19801.71 | 3.75% | 0.00 |
| 2026-02-27 | 71.14 | 70.76 | -0.58 | -0.81% | 70.19 | 72.59 | 26304 | 18723.96 | 3.40% | 0.00 |
| 2026-02-26 | 71.71 | 71.34 | -0.20 | -0.28% | 70.53 | 72.00 | 13399 | 9516.20 | 1.73% | 0.00 |
| 2026-02-25 | 71.25 | 71.54 | 0.67 | 0.95% | 70.58 | 72.04 | 18549 | 13230.37 | 2.39% | 0.00 |
| 2026-02-24 | 73.98 | 70.87 | -2.18 | -2.98% | 70.00 | 73.98 | 19505 | 13820.85 | 2.52% | 0.00 |
| 2026-02-13 | 73.91 | 73.05 | -0.72 | -0.98% | 73.00 | 74.89 | 13855 | 10220.98 | 1.79% | 0.00 |
| 2026-02-12 | 73.31 | 73.77 | 1.02 | 1.40% | 72.70 | 74.60 | 19299 | 14243.05 | 2.49% | 0.00 |
| 2026-02-11 | 74.78 | 72.75 | -2.25 | -3.00% | 72.75 | 75.19 | 16603 | 12244.35 | 2.14% | 0.00 |
| 2026-02-10 | 74.35 | 75.00 | 0.65 | 0.87% | 73.87 | 75.70 | 17101 | 12821.52 | 2.21% | 0.00 |
| 2026-02-09 | 75.96 | 74.35 | -0.12 | -0.16% | 72.60 | 75.96 | 21668 | 15980.76 | 2.80% | 0.00 |
| 2026-02-06 | 76.12 | 74.47 | -1.92 | -2.51% | 74.07 | 76.60 | 25199 | 18981.62 | 3.25% | 0.00 |
| 2026-02-05 | 74.00 | 76.39 | 1.75 | 2.34% | 73.89 | 78.05 | 43056 | 32873.16 | 5.56% | 0.00 |
| 2026-02-04 | 74.23 | 74.64 | 0.44 | 0.59% | 73.38 | 75.66 | 22734 | 16977.51 | 2.93% | 0.00 |
| 2026-02-03 | 73.51 | 74.20 | 1.05 | 1.44% | 72.31 | 74.96 | 21491 | 15901.20 | 2.77% | 0.00 |
| 2026-02-02 | 74.73 | 73.15 | -1.73 | -2.31% | 72.91 | 75.67 | 20856 | 15525.79 | 2.69% | 0.00 |
| 2026-01-30 | 75.17 | 74.88 | 0.47 | 0.63% | 73.13 | 76.56 | 22138 | 16571.93 | 2.86% | 0.00 |
| 2026-01-29 | 78.08 | 74.41 | -3.69 | -4.72% | 74.29 | 78.60 | 25653 | 19534.75 | 3.31% | 0.00 |
| 2026-01-28 | 77.72 | 78.10 | 0.10 | 0.13% | 76.70 | 79.57 | 25003 | 19446.22 | 3.23% | 0.00 |
| 2026-01-27 | 76.39 | 78.00 | 1.61 | 2.11% | 75.12 | 78.80 | 30437 | 23399.42 | 3.93% | 0.00 |
| 2026-01-26 | 81.20 | 76.39 | -4.72 | -5.82% | 75.28 | 81.99 | 37396 | 28952.15 | 4.83% | 0.00 |
| 2026-01-23 | 81.50 | 81.11 | 0.10 | 0.12% | 79.83 | 83.66 | 28350 | 22947.15 | 3.66% | 0.00 |
| 2026-01-22 | 82.05 | 81.01 | -0.60 | -0.74% | 80.02 | 83.52 | 32903 | 26889.43 | 4.25% | 0.00 |
| 2026-01-21 | 80.88 | 81.61 | 0.10 | 0.12% | 80.66 | 82.87 | 33089 | 27071.01 | 4.27% | 2.00 |
| 2026-01-20 | 85.80 | 81.51 | -4.98 | -5.76% | 80.29 | 86.94 | 43823 | 36018.80 | 5.66% | 0.00 |
| 2026-01-19 | 87.00 | 86.49 | 0.47 | 0.55% | 84.69 | 88.73 | 49307 | 42756.39 | 6.36% | 1.00 |
| 2026-01-16 | 79.46 | 86.02 | 7.03 | 8.90% | 79.20 | 89.96 | 62798 | 53213.66 | 8.11% | 0.00 |
| 2026-01-15 | 79.38 | 78.99 | -0.57 | -0.72% | 76.79 | 80.00 | 32632 | 25543.15 | 4.21% | 0.00 |
| 2026-01-14 | 84.01 | 79.56 | -4.44 | -5.29% | 77.17 | 84.80 | 60979 | 49044.77 | 7.87% | 0.00 |
| 2026-01-13 | 83.22 | 84.00 | 0.40 | 0.48% | 81.00 | 86.60 | 47585 | 40070.77 | 6.14% | 0.00 |
| 2026-01-12 | 85.58 | 83.60 | 0.80 | 0.97% | 82.40 | 87.20 | 48018 | 40399.74 | 6.20% | 0.00 |
| 2026-01-09 | 82.80 | 82.80 | -0.01 | -0.01% | 82.43 | 85.91 | 34440 | 28814.54 | 4.45% | 0.00 |
| 2026-01-08 | 82.35 | 82.81 | 0.31 | 0.38% | 80.03 | 83.65 | 49541 | 40456.15 | 6.39% | 1.00 |
| 2026-01-07 | 81.50 | 82.50 | 0.60 | 0.73% | 80.42 | 85.50 | 54994 | 45881.15 | 7.10% | 0.00 |
| 2026-01-06 | 82.01 | 81.90 | -1.60 | -1.92% | 80.34 | 84.70 | 55160 | 45348.34 | 7.12% | 1.00 |
| 2026-01-05 | 84.00 | 83.50 | -1.38 | -1.63% | 82.00 | 86.29 | 62792 | 52839.34 | 8.11% | 0.00 |
| 2025-12-31 | 77.10 | 84.88 | 8.06 | 10.49% | 77.07 | 86.00 | 106846 | 87699.07 | 13.79% | 1.00 |
| 2025-12-30 | 72.35 | 76.82 | 3.62 | 4.95% | 72.08 | 78.68 | 78163 | 59744.85 | 10.09% | 0.00 |
| 2025-12-29 | 66.90 | 73.20 | 6.29 | 9.40% | 66.69 | 75.04 | 83235 | 59452.63 | 10.74% | 0.00 |
| 2025-12-26 | 68.56 | 66.91 | -1.96 | -2.85% | 66.50 | 70.88 | 50785 | 34695.58 | 6.56% | 0.00 |
| 2025-12-25 | 65.99 | 68.87 | 2.93 | 4.44% | 65.50 | 69.00 | 44356 | 30162.23 | 5.73% | 0.00 |
| 2025-12-24 | 65.87 | 65.94 | -0.23 | -0.35% | 65.20 | 66.78 | 18935 | 12481.00 | 2.44% | 0.00 |
| 2025-12-23 | 67.81 | 66.17 | -2.13 | -3.12% | 66.00 | 67.81 | 28378 | 18921.26 | 3.66% | 0.00 |
| 2025-12-22 | 64.23 | 68.30 | 5.26 | 8.34% | 63.10 | 69.23 | 49802 | 33035.19 | 6.43% | 0.00 |
| 2025-12-19 | 64.18 | 63.04 | -0.75 | -1.18% | 62.91 | 64.66 | 13206 | 8398.21 | 1.70% | 0.00 |
| 2025-12-18 | 63.60 | 63.79 | 0.19 | 0.30% | 62.61 | 66.89 | 27748 | 18054.87 | 3.58% | 0.00 |
| 2025-12-17 | 62.83 | 63.60 | 0.96 | 1.53% | 62.32 | 63.83 | 19019 | 12033.93 | 2.46% | 0.00 |
| 2025-12-16 | 65.69 | 62.64 | -2.86 | -4.37% | 62.26 | 65.69 | 19796 | 12620.36 | 2.56% | 0.00 |
| 2025-12-15 | 65.30 | 65.50 | 0.40 | 0.61% | 64.61 | 66.38 | 25803 | 16892.76 | 3.33% | 0.00 |
| 2025-12-12 | 66.08 | 65.10 | -1.55 | -2.33% | 64.87 | 66.60 | 21534 | 14082.83 | 2.78% | 0.00 |
| 2025-12-11 | 66.71 | 66.65 | 0.04 | 0.06% | 66.40 | 68.35 | 29567 | 19875.35 | 3.82% | 0.00 |
| 2025-12-10 | 66.84 | 66.61 | -0.57 | -0.85% | 65.86 | 67.74 | 25217 | 16781.80 | 3.25% | 0.00 |
| 2025-12-09 | 67.50 | 67.18 | -1.47 | -2.14% | 67.11 | 69.28 | 33405 | 22732.52 | 4.31% | 0.00 |
| 2025-12-08 | 63.75 | 68.65 | 5.68 | 9.02% | 62.20 | 68.86 | 61132 | 40394.38 | 7.89% | 0.00 |
| 2025-12-05 | 61.78 | 62.97 | 1.02 | 1.65% | 61.21 | 63.88 | 33927 | 21236.07 | 4.38% | 0.00 |
| 2025-12-04 | 62.00 | 61.95 | 1.68 | 2.79% | 60.30 | 62.78 | 44301 | 27369.75 | 5.72% | 0.00 |
| 2025-12-03 | 60.92 | 60.27 | -0.71 | -1.16% | 60.10 | 61.97 | 14626 | 8856.86 | 1.89% | 0.00 |
| 2025-12-02 | 60.99 | 60.98 | -0.24 | -0.39% | 59.50 | 62.10 | 25882 | 15694.71 | 3.34% | 0.00 |
| 2025-12-01 | 61.80 | 61.22 | 0.23 | 0.38% | 60.70 | 62.40 | 25700 | 15767.98 | 3.32% | 0.00 |
| 2025-11-28 | 58.50 | 60.99 | 2.36 | 4.03% | 57.80 | 61.74 | 34031 | 20565.14 | 4.39% | 0.00 |
| 2025-11-27 | 58.45 | 58.63 | 0.19 | 0.33% | 58.40 | 59.68 | 11534 | 6796.66 | 1.49% | 0.00 |
| 2025-11-26 | 58.22 | 58.44 | -0.06 | -0.10% | 57.53 | 59.68 | 14341 | 8434.36 | 1.85% | 0.00 |
深证大盘股票行情在线 K线走势图
金沃股份(300984)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
