金钟股份(301133)股票行情 金钟股份股票行情 301133股票行情_爱股网
金钟股份(301133)股票行情
金钟股份(301133)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 |
|---|
| 2025-10-29 | 27.70 | 27.13 | -0.86 | -3.07% | 26.67 | 27.92 | 24636 | 6686.59 | 2.56% | 0.00 |
| 2025-10-28 | 28.65 | 27.99 | -0.81 | -2.81% | 27.66 | 28.80 | 26717 | 7508.25 | 2.77% | 0.00 |
| 2025-10-27 | 29.10 | 28.80 | 0.21 | 0.73% | 28.60 | 29.58 | 25017 | 7280.95 | 2.60% | 0.00 |
| 2025-10-24 | 27.40 | 28.59 | 1.14 | 4.15% | 27.23 | 29.11 | 28006 | 7920.26 | 2.91% | 0.00 |
| 2025-10-23 | 27.60 | 27.45 | -0.37 | -1.33% | 26.98 | 27.60 | 17990 | 4906.24 | 1.87% | 1.00 |
| 2025-10-22 | 27.39 | 27.82 | 0.39 | 1.42% | 27.04 | 27.98 | 20861 | 5762.74 | 2.17% | 0.00 |
| 2025-10-21 | 27.05 | 27.43 | 0.50 | 1.86% | 26.80 | 27.64 | 14998 | 4100.52 | 1.56% | 0.00 |
| 2025-10-20 | 26.93 | 26.93 | 0.32 | 1.20% | 26.65 | 27.51 | 15301 | 4141.53 | 1.59% | 0.00 |
| 2025-10-17 | 27.68 | 26.61 | -1.04 | -3.76% | 26.53 | 27.68 | 15837 | 4265.27 | 1.64% | 0.00 |
| 2025-10-16 | 28.16 | 27.65 | -0.58 | -2.05% | 27.36 | 28.16 | 18998 | 5252.59 | 1.97% | 0.00 |
| 2025-10-15 | 27.00 | 28.23 | 1.23 | 4.56% | 26.86 | 28.27 | 25449 | 7035.44 | 2.64% | 0.00 |
| 2025-10-14 | 27.13 | 27.00 | -0.48 | -1.75% | 26.81 | 28.44 | 29467 | 8136.23 | 3.06% | 0.00 |
| 2025-10-13 | 25.22 | 27.48 | -0.77 | -2.73% | 25.22 | 27.63 | 43553 | 11671.84 | 4.52% | 0.00 |
| 2025-10-10 | 29.05 | 28.25 | -0.91 | -3.12% | 28.15 | 29.47 | 27039 | 7742.79 | 2.81% | 0.00 |
| 2025-10-09 | 30.00 | 29.16 | -0.53 | -1.79% | 28.95 | 30.00 | 30933 | 9078.58 | 3.21% | 4.00 |
| 2025-09-30 | 31.87 | 29.69 | -1.41 | -4.53% | 29.56 | 31.87 | 40189 | 12190.49 | 4.17% | 0.00 |
| 2025-09-29 | 30.69 | 31.10 | -0.03 | -0.10% | 30.31 | 32.01 | 53867 | 16785.04 | 5.59% | 0.00 |
| 2025-09-26 | 30.13 | 31.13 | 0.45 | 1.47% | 29.92 | 31.45 | 55589 | 17152.15 | 5.77% | 0.00 |
| 2025-09-25 | 32.50 | 30.68 | -1.71 | -5.28% | 30.54 | 32.51 | 46470 | 14564.20 | 4.82% | 0.00 |
| 2025-09-24 | 34.00 | 32.39 | -1.56 | -4.59% | 31.41 | 34.00 | 82587 | 26700.72 | 8.57% | 0.00 |
| 2025-09-23 | 31.53 | 33.95 | 2.61 | 8.33% | 30.78 | 34.99 | 110393 | 37131.27 | 11.46% | 0.00 |
| 2025-09-22 | 28.48 | 31.34 | 3.13 | 11.10% | 28.39 | 31.58 | 71258 | 21490.23 | 7.40% | 0.00 |
| 2025-09-19 | 28.60 | 28.21 | -0.14 | -0.49% | 27.51 | 28.78 | 50624 | 14253.91 | 5.25% | 0.00 |
| 2025-09-18 | 29.28 | 28.35 | -0.92 | -3.14% | 28.10 | 31.35 | 61105 | 18124.00 | 6.34% | 0.00 |
| 2025-09-17 | 29.65 | 29.27 | -0.35 | -1.18% | 28.46 | 29.99 | 48112 | 13985.88 | 4.99% | 0.00 |
| 2025-09-16 | 27.48 | 29.62 | 2.15 | 7.83% | 27.40 | 30.49 | 71049 | 20611.76 | 7.37% | 0.00 |
| 2025-09-15 | 27.30 | 27.47 | -0.08 | -0.29% | 27.16 | 28.29 | 29945 | 8294.49 | 3.11% | 0.00 |
| 2025-09-12 | 27.94 | 27.55 | -0.38 | -1.36% | 27.25 | 28.15 | 38340 | 10591.38 | 3.98% | 0.00 |
| 2025-09-11 | 27.58 | 27.93 | 0.39 | 1.42% | 26.66 | 28.30 | 58013 | 16066.23 | 6.02% | 0.00 |
| 2025-09-10 | 27.79 | 27.54 | -0.26 | -0.94% | 27.26 | 29.08 | 90449 | 25360.33 | 9.39% | 0.00 |
| 2025-09-09 | 27.07 | 27.80 | 0.82 | 3.04% | 26.73 | 28.28 | 105286 | 29023.56 | 10.93% | 0.00 |
| 2025-09-08 | 24.51 | 26.98 | 2.41 | 9.81% | 24.47 | 27.61 | 92590 | 24406.19 | 9.61% | 0.00 |
| 2025-09-05 | 24.19 | 24.57 | 0.46 | 1.91% | 23.95 | 24.58 | 17152 | 4179.08 | 1.78% | 0.00 |
| 2025-09-04 | 24.40 | 24.11 | -0.22 | -0.90% | 23.71 | 24.93 | 35063 | 8554.38 | 3.64% | 0.00 |
| 2025-09-03 | 25.27 | 24.33 | -0.90 | -3.57% | 24.25 | 25.39 | 22858 | 5670.73 | 2.37% | 0.00 |
| 2025-09-02 | 25.39 | 25.23 | -0.26 | -1.02% | 24.42 | 25.58 | 31459 | 7854.07 | 3.27% | 0.00 |
| 2025-09-01 | 26.04 | 25.49 | -0.61 | -2.34% | 25.34 | 26.18 | 31396 | 8021.09 | 3.26% | 20.00 |
| 2025-08-29 | 25.53 | 26.10 | 0.50 | 1.95% | 25.27 | 26.92 | 49390 | 12908.93 | 5.13% | 0.00 |
| 2025-08-28 | 26.08 | 25.60 | -0.50 | -1.92% | 24.81 | 26.50 | 47231 | 12073.98 | 4.90% | 0.00 |
| 2025-08-27 | 27.00 | 26.10 | -0.79 | -2.94% | 26.02 | 27.27 | 39750 | 10641.07 | 4.13% | 0.00 |
| 2025-08-26 | 27.01 | 26.89 | -0.11 | -0.41% | 26.73 | 27.30 | 35451 | 9580.55 | 3.68% | 0.00 |
| 2025-08-25 | 27.46 | 27.00 | -0.45 | -1.64% | 26.68 | 27.67 | 50655 | 13683.10 | 5.26% | 0.00 |
| 2025-08-22 | 27.80 | 27.45 | -0.30 | -1.08% | 27.21 | 28.24 | 44041 | 12144.53 | 4.57% | 0.00 |
| 2025-08-21 | 28.53 | 27.75 | -0.77 | -2.70% | 27.32 | 28.64 | 63968 | 17727.57 | 6.64% | 0.00 |
| 2025-08-20 | 29.40 | 28.52 | -1.68 | -5.56% | 27.93 | 29.56 | 85993 | 24420.87 | 8.93% | 0.00 |
| 2025-08-19 | 28.66 | 30.20 | 2.10 | 7.47% | 27.85 | 31.55 | 156987 | 46036.52 | 16.29% | 0.00 |
| 2025-08-18 | 25.16 | 28.10 | 3.13 | 12.54% | 24.98 | 28.68 | 142944 | 38942.44 | 14.84% | 17.00 |
| 2025-08-15 | 24.90 | 24.97 | 0.03 | 0.12% | 24.76 | 25.24 | 43594 | 10919.25 | 4.52% | 0.00 |
| 2025-08-14 | 26.55 | 24.94 | -2.00 | -7.42% | 24.80 | 26.89 | 87039 | 22189.55 | 9.03% | 0.00 |
| 2025-08-13 | 25.80 | 26.94 | 1.75 | 6.95% | 25.45 | 27.68 | 115870 | 30901.76 | 12.03% | 0.00 |
| 2025-08-12 | 25.14 | 25.19 | 0.16 | 0.64% | 24.90 | 25.88 | 25909 | 6544.88 | 2.69% | 0.00 |
| 2025-08-11 | 24.62 | 25.03 | 0.53 | 2.16% | 24.51 | 25.78 | 29223 | 7374.81 | 3.03% | 0.00 |
| 2025-08-08 | 24.29 | 24.50 | 0.05 | 0.20% | 24.18 | 24.54 | 11159 | 2719.37 | 1.16% | 0.00 |
| 2025-08-07 | 24.68 | 24.45 | 0.02 | 0.08% | 24.21 | 24.68 | 13920 | 3393.95 | 1.44% | 0.00 |
| 2025-08-06 | 24.59 | 24.43 | -0.08 | -0.33% | 24.28 | 24.68 | 15209 | 3727.51 | 1.58% | 0.00 |
| 2025-08-05 | 24.36 | 24.51 | 0.36 | 1.49% | 24.17 | 24.55 | 14124 | 3445.52 | 1.47% | 0.00 |
| 2025-08-04 | 23.70 | 24.15 | 0.32 | 1.34% | 23.45 | 24.18 | 12946 | 3100.69 | 1.34% | 0.00 |
| 2025-08-01 | 23.54 | 23.83 | 0.40 | 1.71% | 23.33 | 23.85 | 14272 | 3380.72 | 1.48% | 0.00 |
| 2025-07-31 | 23.65 | 23.43 | -0.32 | -1.35% | 23.23 | 23.92 | 13695 | 3224.15 | 1.42% | 0.00 |
| 2025-07-30 | 24.04 | 23.75 | -0.21 | -0.88% | 23.51 | 24.04 | 10854 | 2574.74 | 1.13% | 0.00 |
| 2025-07-29 | 23.99 | 23.96 | -0.09 | -0.37% | 23.68 | 24.27 | 11207 | 2678.39 | 1.16% | 0.00 |
| 2025-07-28 | 23.73 | 24.05 | 0.30 | 1.26% | 23.73 | 24.06 | 13700 | 3281.36 | 1.42% | 0.00 |
| 2025-07-25 | 23.77 | 23.75 | 0.12 | 0.51% | 23.52 | 23.77 | 11770 | 2784.05 | 1.22% | 0.00 |
| 2025-07-24 | 23.41 | 23.63 | 0.23 | 0.98% | 23.21 | 23.75 | 11899 | 2807.61 | 1.24% | 0.00 |
| 2025-07-23 | 23.61 | 23.40 | -0.11 | -0.47% | 23.27 | 23.63 | 13613 | 3189.11 | 1.41% | 0.00 |
| 2025-07-22 | 23.68 | 23.51 | -0.15 | -0.63% | 23.30 | 23.89 | 13859 | 3267.65 | 1.44% | 0.00 |
| 2025-07-21 | 23.60 | 23.66 | 0.11 | 0.47% | 23.43 | 23.73 | 13003 | 3061.56 | 1.35% | 0.00 |
| 2025-07-18 | 23.46 | 23.55 | 0.20 | 0.86% | 23.24 | 23.76 | 15160 | 3554.50 | 1.57% | 0.00 |
| 2025-07-17 | 23.43 | 23.35 | -0.01 | -0.04% | 23.21 | 23.50 | 7821 | 1825.34 | 0.81% | 0.00 |
| 2025-07-16 | 23.12 | 23.36 | 0.25 | 1.08% | 22.97 | 23.39 | 9408 | 2189.76 | 0.98% | 0.00 |
| 2025-07-15 | 23.17 | 23.11 | -0.19 | -0.82% | 22.81 | 23.41 | 11902 | 2737.90 | 1.24% | 1.00 |
| 2025-07-14 | 23.02 | 23.30 | 0.29 | 1.26% | 22.90 | 23.43 | 13236 | 3069.32 | 1.37% | 0.00 |
| 2025-07-11 | 22.92 | 23.01 | 0.03 | 0.13% | 22.77 | 23.08 | 10436 | 2394.51 | 1.08% | 0.00 |
| 2025-07-10 | 22.99 | 22.98 | -0.05 | -0.22% | 22.75 | 23.02 | 11456 | 2620.23 | 1.19% | 0.00 |
| 2025-07-09 | 22.96 | 23.03 | 0.07 | 0.30% | 22.76 | 23.21 | 11947 | 2739.94 | 1.24% | 0.00 |
| 2025-07-08 | 22.68 | 22.96 | 0.34 | 1.50% | 22.56 | 22.97 | 14385 | 3283.48 | 1.49% | 0.00 |
| 2025-07-07 | 22.40 | 22.62 | 0.29 | 1.30% | 22.21 | 22.64 | 9010 | 2022.60 | 0.94% | 0.00 |
| 2025-07-04 | 22.79 | 22.33 | -0.30 | -1.33% | 22.22 | 22.79 | 10207 | 2285.69 | 1.06% | 0.00 |
| 2025-07-03 | 22.33 | 22.63 | 0.39 | 1.75% | 22.27 | 22.78 | 12826 | 2896.49 | 1.33% | 0.00 |
| 2025-07-02 | 22.58 | 22.39 | -0.05 | -0.22% | 22.18 | 22.66 | 15219 | 3408.02 | 1.58% | 0.00 |
深证大盘股票行情在线 K线走势图
金钟股份(301133)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
