金龙鱼(300999)股票行情
金龙鱼(300999)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 | 30.28 | 30.28 | 0.06 | 0.20% | 30.21 | 30.58 | 63603 | 19312.77 | 1.17% | 5.00 |
| 2025-07-31 | 30.88 | 30.22 | -0.73 | -2.36% | 30.14 | 30.94 | 85031 | 25883.77 | 1.57% | 0.00 |
| 2025-07-30 | 30.95 | 30.95 | -0.02 | -0.06% | 30.70 | 31.14 | 63481 | 19669.89 | 1.17% | 4.00 |
| 2025-07-29 | 31.05 | 30.97 | -0.17 | -0.55% | 30.65 | 31.13 | 64270 | 19838.06 | 1.18% | 0.00 |
| 2025-07-28 | 30.91 | 31.14 | 0.24 | 0.78% | 30.80 | 31.28 | 69095 | 21490.47 | 1.27% | 6.00 |
| 2025-07-25 | 31.09 | 30.90 | -0.11 | -0.35% | 30.79 | 31.23 | 67121 | 20778.76 | 1.24% | 21.00 |
| 2025-07-24 | 30.51 | 31.01 | 0.53 | 1.74% | 30.42 | 31.10 | 87079 | 26858.72 | 1.60% | 11.00 |
| 2025-07-23 | 30.61 | 30.48 | -0.13 | -0.42% | 30.45 | 30.99 | 83444 | 25620.63 | 1.54% | 0.00 |
| 2025-07-22 | 30.26 | 30.61 | 0.35 | 1.16% | 30.08 | 30.64 | 97453 | 29585.22 | 1.80% | 6.00 |
| 2025-07-21 | 30.17 | 30.26 | 0.10 | 0.33% | 30.09 | 30.30 | 61340 | 18517.13 | 1.13% | 0.00 |
| 2025-07-18 | 30.09 | 30.16 | 0.07 | 0.23% | 30.03 | 30.26 | 62596 | 18878.66 | 1.15% | 0.00 |
| 2025-07-17 | 29.92 | 30.09 | 0.23 | 0.77% | 29.87 | 30.16 | 58269 | 17507.49 | 1.07% | 0.00 |
| 2025-07-16 | 29.83 | 29.86 | 0.04 | 0.13% | 29.77 | 29.99 | 41133 | 12294.09 | 0.76% | 0.00 |
| 2025-07-15 | 30.06 | 29.82 | -0.25 | -0.83% | 29.66 | 30.11 | 65766 | 19624.45 | 1.21% | 0.00 |
| 2025-07-14 | 29.95 | 30.07 | 0.13 | 0.43% | 29.88 | 30.20 | 61851 | 18564.20 | 1.14% | 0.00 |
| 2025-07-11 | 29.68 | 29.94 | 0.22 | 0.74% | 29.66 | 30.12 | 87176 | 26101.22 | 1.61% | 0.00 |
| 2025-07-10 | 29.46 | 29.72 | 0.20 | 0.68% | 29.41 | 29.78 | 54942 | 16281.37 | 1.01% | 0.00 |
| 2025-07-09 | 29.64 | 29.52 | -0.12 | -0.40% | 29.48 | 29.82 | 68621 | 20344.29 | 1.26% | 0.00 |
| 2025-07-08 | 29.36 | 29.64 | 0.28 | 0.95% | 29.35 | 29.67 | 59950 | 17718.15 | 1.10% | 0.00 |
| 2025-07-07 | 29.39 | 29.36 | -0.06 | -0.20% | 29.29 | 29.43 | 26548 | 7797.05 | 0.49% | 0.00 |
| 2025-07-04 | 29.47 | 29.42 | -0.07 | -0.24% | 29.35 | 29.56 | 41332 | 12170.44 | 0.76% | 0.00 |
| 2025-07-03 | 29.44 | 29.49 | 0.07 | 0.24% | 29.38 | 29.53 | 45947 | 13534.91 | 0.85% | 2.00 |
| 2025-07-02 | 29.42 | 29.42 | 0.00 | 0.00% | 29.27 | 29.43 | 43628 | 12792.86 | 0.80% | 0.00 |
| 2025-07-01 | 29.53 | 29.42 | -0.11 | -0.37% | 29.31 | 29.53 | 44238 | 13003.90 | 0.82% | 0.00 |
| 2025-06-30 | 29.37 | 29.53 | 0.22 | 0.75% | 29.36 | 29.55 | 44519 | 13112.96 | 0.82% | 0.00 |
| 2025-06-27 | 29.42 | 29.31 | -0.02 | -0.07% | 29.25 | 29.50 | 44197 | 12979.68 | 0.81% | 0.00 |
| 2025-06-26 | 29.57 | 29.33 | -0.24 | -0.81% | 29.33 | 29.72 | 51793 | 15274.82 | 0.95% | 0.00 |
| 2025-06-25 | 29.44 | 29.57 | 0.26 | 0.89% | 29.18 | 29.57 | 58255 | 17109.40 | 1.07% | 0.00 |
| 2025-06-24 | 29.01 | 29.31 | 0.34 | 1.17% | 28.90 | 29.33 | 50160 | 14657.54 | 0.92% | 0.00 |
| 2025-06-23 | 28.70 | 28.97 | 0.27 | 0.94% | 28.57 | 29.02 | 42364 | 12206.61 | 0.78% | 1.00 |
| 2025-06-20 | 28.95 | 28.70 | -0.40 | -1.37% | 28.70 | 29.24 | 61465 | 17791.80 | 1.13% | 0.00 |
| 2025-06-19 | 29.41 | 29.10 | -0.34 | -1.15% | 29.05 | 29.47 | 46869 | 13689.05 | 0.86% | 0.00 |
| 2025-06-18 | 29.56 | 29.44 | -0.14 | -0.47% | 29.38 | 29.63 | 32564 | 9597.72 | 0.60% | 0.00 |
| 2025-06-17 | 29.50 | 29.58 | 0.11 | 0.37% | 29.47 | 29.73 | 42644 | 12609.55 | 0.79% | 0.00 |
| 2025-06-16 | 29.57 | 29.47 | -0.33 | -1.11% | 29.22 | 29.60 | 80597 | 23666.01 | 1.49% | 0.00 |
| 2025-06-13 | 30.05 | 29.80 | -0.30 | -1.00% | 29.55 | 30.25 | 122058 | 36319.21 | 2.25% | 51.00 |
| 2025-06-12 | 30.02 | 30.10 | 0.00 | 0.00% | 29.85 | 30.14 | 48377 | 14512.21 | 0.89% | 0.00 |
| 2025-06-11 | 30.03 | 30.10 | 0.10 | 0.33% | 29.99 | 30.27 | 49834 | 15020.58 | 0.92% | 0.00 |
| 2025-06-10 | 30.40 | 30.00 | -0.37 | -1.22% | 29.84 | 30.40 | 66285 | 19939.38 | 1.22% | 1.00 |
| 2025-06-09 | 30.19 | 30.37 | 0.19 | 0.63% | 30.08 | 30.43 | 44485 | 13486.30 | 0.82% | 0.00 |
| 2025-06-06 | 30.21 | 30.18 | -0.02 | -0.07% | 30.15 | 30.32 | 35565 | 10740.95 | 0.66% | 0.00 |
| 2025-06-05 | 30.56 | 30.20 | -0.34 | -1.11% | 30.15 | 30.60 | 60393 | 18302.22 | 1.11% | 0.00 |
| 2025-06-04 | 30.65 | 30.54 | -0.11 | -0.36% | 30.46 | 30.69 | 42648 | 13034.70 | 0.79% | 0.00 |
| 2025-06-03 | 30.05 | 30.65 | 0.34 | 1.12% | 29.57 | 30.66 | 74134 | 22504.66 | 1.37% | 0.00 |
| 2025-05-30 | 30.51 | 30.31 | -0.30 | -0.98% | 30.31 | 30.70 | 46780 | 14259.85 | 0.86% | 0.00 |
| 2025-05-29 | 30.47 | 30.61 | 0.13 | 0.43% | 30.12 | 30.63 | 52802 | 16082.02 | 0.97% | 0.00 |
| 2025-05-28 | 30.44 | 30.48 | 0.01 | 0.03% | 30.21 | 30.58 | 41351 | 12571.96 | 0.76% | 0.00 |
| 2025-05-27 | 30.48 | 30.47 | 0.06 | 0.20% | 30.41 | 30.75 | 47081 | 14387.27 | 0.87% | 0.00 |
| 2025-05-26 | 30.55 | 30.41 | -0.16 | -0.52% | 30.32 | 30.69 | 45932 | 14005.05 | 0.85% | 2.00 |
| 2025-05-23 | 30.88 | 30.57 | -0.31 | -1.00% | 30.56 | 31.05 | 52159 | 16069.15 | 0.96% | 7.00 |
| 2025-05-22 | 31.24 | 30.88 | -0.36 | -1.15% | 30.84 | 31.24 | 45945 | 14240.10 | 0.85% | 2.00 |
| 2025-05-21 | 31.39 | 31.24 | -0.08 | -0.26% | 31.18 | 31.49 | 41716 | 13060.83 | 0.77% | 0.00 |
| 2025-05-20 | 31.08 | 31.32 | 0.18 | 0.58% | 31.08 | 31.59 | 57736 | 18115.68 | 1.06% | 0.00 |
| 2025-05-19 | 31.17 | 31.14 | 0.03 | 0.10% | 30.89 | 31.18 | 34786 | 10799.47 | 0.64% | 0.00 |
| 2025-05-16 | 31.30 | 31.11 | -0.27 | -0.86% | 30.94 | 31.43 | 52160 | 16211.14 | 0.96% | 0.00 |
| 2025-05-15 | 31.55 | 31.38 | -0.22 | -0.70% | 31.31 | 31.63 | 38321 | 12045.88 | 0.71% | 0.00 |
| 2025-05-14 | 31.20 | 31.60 | 0.40 | 1.28% | 31.04 | 31.71 | 77480 | 24315.06 | 1.43% | 13.00 |
| 2025-05-13 | 31.53 | 31.20 | -0.15 | -0.48% | 31.20 | 31.59 | 60307 | 18905.62 | 1.11% | 0.00 |
| 2025-05-12 | 31.56 | 31.35 | -0.07 | -0.22% | 31.22 | 31.58 | 66761 | 20908.28 | 1.23% | 0.00 |
| 2025-05-09 | 31.76 | 31.42 | -0.28 | -0.88% | 31.40 | 31.82 | 48031 | 15137.03 | 0.89% | 0.00 |
| 2025-05-08 | 31.82 | 31.70 | -0.23 | -0.72% | 31.64 | 31.93 | 61582 | 19577.36 | 1.13% | 0.00 |
| 2025-05-07 | 32.11 | 31.93 | 0.14 | 0.44% | 31.74 | 32.20 | 72827 | 23256.86 | 1.34% | 0.00 |
| 2025-05-06 | 31.91 | 31.79 | 0.00 | 0.00% | 31.64 | 32.17 | 77097 | 24517.35 | 1.42% | 0.00 |
| 2025-04-30 | 31.31 | 31.79 | 0.75 | 2.42% | 31.30 | 32.60 | 116255 | 37328.56 | 2.14% | 3.00 |
| 2025-04-29 | 30.82 | 31.04 | 0.34 | 1.11% | 30.66 | 31.13 | 43092 | 13345.29 | 0.79% | 0.00 |
| 2025-04-28 | 31.20 | 30.81 | -0.41 | -1.31% | 30.72 | 31.29 | 46729 | 14463.32 | 0.86% | 0.00 |
| 2025-04-25 | 31.39 | 31.22 | -0.12 | -0.38% | 31.18 | 31.65 | 40437 | 12679.26 | 0.75% | 0.00 |
| 2025-04-24 | 31.16 | 31.34 | 0.13 | 0.42% | 31.10 | 31.46 | 42642 | 13361.41 | 0.79% | 0.00 |
| 2025-04-23 | 31.68 | 31.21 | -0.47 | -1.48% | 31.21 | 31.74 | 62698 | 19667.60 | 1.16% | 0.00 |
| 2025-04-22 | 31.50 | 31.68 | 0.08 | 0.25% | 31.49 | 31.89 | 42939 | 13608.22 | 0.79% | 0.00 |
| 2025-04-21 | 31.75 | 31.60 | -0.18 | -0.57% | 31.51 | 31.78 | 43850 | 13855.33 | 0.81% | 2.00 |
| 2025-04-18 | 32.00 | 31.78 | -0.27 | -0.84% | 31.56 | 32.10 | 44998 | 14291.76 | 0.83% | 0.00 |
| 2025-04-17 | 31.89 | 32.05 | -0.08 | -0.25% | 31.68 | 32.30 | 56456 | 18093.45 | 1.04% | 15.00 |
| 2025-04-16 | 31.97 | 32.13 | 0.03 | 0.09% | 31.37 | 32.30 | 87728 | 27959.63 | 1.62% | 10.00 |
| 2025-04-15 | 32.20 | 32.10 | -0.30 | -0.93% | 31.95 | 32.49 | 91372 | 29376.21 | 1.68% | 0.00 |
| 2025-04-14 | 32.25 | 32.40 | 0.23 | 0.71% | 32.11 | 32.94 | 117374 | 38107.27 | 2.16% | 0.00 |
| 2025-04-11 | 32.60 | 32.17 | -0.71 | -2.16% | 31.94 | 32.68 | 111272 | 35864.05 | 2.05% | 0.00 |
| 2025-04-10 | 32.19 | 32.88 | 0.30 | 0.92% | 32.00 | 33.05 | 184429 | 60343.18 | 3.40% | 54.00 |
| 2025-04-09 | 32.27 | 32.58 | 0.25 | 0.77% | 31.65 | 32.84 | 223554 | 72327.86 | 4.12% | 4.00 |
| 2025-04-08 | 30.55 | 32.33 | 2.33 | 7.77% | 30.30 | 32.47 | 247565 | 78252.67 | 4.56% | 9.00 |
深证大盘股票行情在线 K线走势图
