金龙机电(300032)股票行情
金龙机电(300032)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 |
|---|
| 2026-03-25 | 6.19 | 6.30 | 0.11 | 1.78% | 6.14 | 6.42 | 1159978 | 72660.55 | 14.44% | 13.00 |
| 2026-03-24 | 5.99 | 6.19 | 0.36 | 6.17% | 5.95 | 6.22 | 1163237 | 70921.01 | 14.48% | 0.00 |
| 2026-03-23 | 5.66 | 5.83 | -0.20 | -3.32% | 5.63 | 6.01 | 990268 | 57901.24 | 12.33% | 3.00 |
| 2026-03-20 | 5.97 | 6.03 | 0.17 | 2.90% | 5.96 | 6.31 | 1196076 | 73098.02 | 14.89% | 6.00 |
| 2026-03-19 | 5.96 | 5.86 | -0.20 | -3.30% | 5.83 | 6.03 | 590105 | 34898.31 | 7.35% | 83.00 |
| 2026-03-18 | 5.85 | 6.06 | 0.24 | 4.12% | 5.84 | 6.15 | 842879 | 50959.06 | 10.49% | 0.00 |
| 2026-03-17 | 5.97 | 5.82 | -0.11 | -1.85% | 5.80 | 6.08 | 443219 | 26319.37 | 5.52% | 74.00 |
| 2026-03-16 | 5.87 | 5.93 | 0.05 | 0.85% | 5.84 | 5.99 | 353647 | 20876.45 | 4.40% | 0.00 |
| 2026-03-13 | 5.80 | 5.88 | 0.03 | 0.51% | 5.75 | 6.06 | 605435 | 36082.94 | 7.54% | 10.00 |
| 2026-03-12 | 5.93 | 5.85 | -0.13 | -2.17% | 5.80 | 6.01 | 442663 | 25994.12 | 5.51% | 1.00 |
| 2026-03-11 | 6.00 | 5.98 | -0.04 | -0.66% | 5.92 | 6.19 | 650643 | 39085.46 | 8.10% | 0.00 |
| 2026-03-10 | 5.75 | 6.02 | 0.33 | 5.80% | 5.75 | 6.15 | 905670 | 54008.06 | 11.28% | 1.00 |
| 2026-03-09 | 5.53 | 5.69 | 0.09 | 1.61% | 5.36 | 5.76 | 601049 | 33449.50 | 7.48% | 0.00 |
| 2026-03-06 | 5.43 | 5.60 | 0.10 | 1.82% | 5.38 | 5.62 | 654733 | 36270.15 | 8.15% | 0.00 |
| 2026-03-05 | 5.07 | 5.50 | 0.54 | 10.89% | 5.05 | 5.80 | 1040017 | 56798.41 | 12.95% | 120.00 |
| 2026-03-04 | 5.03 | 4.96 | -0.14 | -2.75% | 4.93 | 5.10 | 431336 | 21595.30 | 5.37% | 4.00 |
| 2026-03-03 | 5.52 | 5.10 | -0.40 | -7.27% | 5.09 | 5.58 | 552848 | 29339.83 | 6.88% | 10.00 |
| 2026-03-02 | 5.60 | 5.50 | -0.20 | -3.51% | 5.49 | 5.72 | 357301 | 19893.93 | 4.45% | 0.00 |
| 2026-02-27 | 5.66 | 5.70 | 0.01 | 0.18% | 5.60 | 5.73 | 271405 | 15357.36 | 3.38% | 0.00 |
| 2026-02-26 | 5.65 | 5.69 | 0.05 | 0.89% | 5.62 | 5.72 | 260766 | 14793.37 | 3.25% | 0.00 |
| 2026-02-25 | 5.58 | 5.64 | 0.07 | 1.26% | 5.56 | 5.67 | 242696 | 13611.77 | 3.02% | 0.00 |
| 2026-02-24 | 5.49 | 5.57 | 0.10 | 1.83% | 5.49 | 5.62 | 260568 | 14504.03 | 3.24% | 0.00 |
| 2026-02-13 | 5.43 | 5.47 | 0.03 | 0.55% | 5.41 | 5.54 | 210265 | 11539.79 | 2.62% | 0.00 |
| 2026-02-12 | 5.48 | 5.44 | -0.03 | -0.55% | 5.41 | 5.51 | 187367 | 10222.61 | 2.33% | 0.00 |
| 2026-02-11 | 5.54 | 5.47 | -0.08 | -1.44% | 5.46 | 5.55 | 177372 | 9769.02 | 2.21% | 0.00 |
| 2026-02-10 | 5.50 | 5.55 | 0.05 | 0.91% | 5.49 | 5.63 | 246889 | 13716.02 | 3.07% | 13.00 |
| 2026-02-09 | 5.37 | 5.50 | 0.18 | 3.38% | 5.37 | 5.51 | 307604 | 16770.86 | 3.83% | 0.00 |
| 2026-02-06 | 5.34 | 5.32 | -0.06 | -1.12% | 5.27 | 5.40 | 284386 | 15211.13 | 3.54% | 20.00 |
| 2026-02-05 | 5.43 | 5.38 | -0.08 | -1.47% | 5.37 | 5.60 | 299730 | 16361.99 | 3.73% | 0.00 |
| 2026-02-04 | 5.37 | 5.46 | 0.09 | 1.68% | 5.31 | 5.47 | 256312 | 13849.61 | 3.19% | 1.00 |
| 2026-02-03 | 5.39 | 5.37 | 0.02 | 0.37% | 5.32 | 5.42 | 264648 | 14217.57 | 3.30% | 0.00 |
| 2026-02-02 | 5.49 | 5.35 | -0.21 | -3.78% | 5.34 | 5.56 | 371188 | 20202.97 | 4.62% | 0.00 |
| 2026-01-30 | 5.45 | 5.56 | 0.07 | 1.28% | 5.37 | 5.61 | 336627 | 18575.47 | 4.19% | 2.00 |
| 2026-01-29 | 5.61 | 5.49 | -0.13 | -2.31% | 5.47 | 5.65 | 327412 | 18159.85 | 4.08% | 0.00 |
| 2026-01-28 | 5.65 | 5.62 | -0.04 | -0.71% | 5.60 | 5.79 | 285891 | 16225.97 | 3.56% | 0.00 |
| 2026-01-27 | 5.65 | 5.66 | 0.00 | 0.00% | 5.47 | 5.70 | 292370 | 16376.43 | 3.64% | 0.00 |
| 2026-01-26 | 5.81 | 5.66 | -0.15 | -2.58% | 5.60 | 5.81 | 378022 | 21531.76 | 4.71% | 11.00 |
| 2026-01-23 | 5.78 | 5.81 | 0.01 | 0.17% | 5.68 | 5.81 | 408638 | 23451.29 | 5.09% | 0.00 |
| 2026-01-22 | 5.68 | 5.80 | 0.14 | 2.47% | 5.62 | 5.83 | 519043 | 29805.17 | 6.46% | 0.00 |
| 2026-01-21 | 5.50 | 5.66 | 0.11 | 1.98% | 5.48 | 5.74 | 508225 | 28718.19 | 6.33% | 0.00 |
| 2026-01-20 | 5.48 | 5.55 | 0.08 | 1.46% | 5.45 | 5.57 | 401365 | 22147.01 | 5.00% | 0.00 |
| 2026-01-19 | 5.34 | 5.47 | 0.10 | 1.86% | 5.34 | 5.47 | 281974 | 15308.15 | 3.51% | 0.00 |
| 2026-01-16 | 5.40 | 5.37 | 0.00 | 0.00% | 5.25 | 5.42 | 288526 | 15393.87 | 3.59% | 0.00 |
| 2026-01-15 | 5.43 | 5.37 | -0.09 | -1.65% | 5.31 | 5.47 | 280437 | 15042.88 | 3.49% | 0.00 |
| 2026-01-14 | 5.46 | 5.46 | 0.00 | 0.00% | 5.34 | 5.55 | 353464 | 19337.53 | 4.40% | 0.00 |
| 2026-01-13 | 5.56 | 5.46 | -0.10 | -1.80% | 5.42 | 5.59 | 330983 | 18208.42 | 4.12% | 0.00 |
| 2026-01-12 | 5.52 | 5.56 | 0.09 | 1.65% | 5.47 | 5.64 | 385974 | 21386.46 | 4.81% | 0.00 |
| 2026-01-09 | 5.40 | 5.47 | 0.06 | 1.11% | 5.37 | 5.53 | 353425 | 19315.47 | 4.40% | 0.00 |
| 2026-01-08 | 5.29 | 5.41 | 0.09 | 1.69% | 5.28 | 5.46 | 308514 | 16636.64 | 3.84% | 3.00 |
| 2026-01-07 | 5.43 | 5.32 | -0.15 | -2.74% | 5.31 | 5.46 | 277502 | 14860.42 | 3.46% | 0.00 |
| 2026-01-06 | 5.41 | 5.47 | 0.07 | 1.30% | 5.38 | 5.51 | 296597 | 16205.20 | 3.69% | 0.00 |
| 2026-01-05 | 5.42 | 5.40 | 0.03 | 0.56% | 5.32 | 5.42 | 293428 | 15753.21 | 3.65% | 0.00 |
| 2025-12-31 | 5.46 | 5.37 | -0.03 | -0.56% | 5.26 | 5.46 | 304215 | 16260.96 | 3.79% | 0.00 |
| 2025-12-30 | 5.23 | 5.40 | 0.17 | 3.25% | 5.18 | 5.49 | 419408 | 22548.89 | 5.22% | 8.00 |
| 2025-12-29 | 5.34 | 5.23 | -0.12 | -2.24% | 5.21 | 5.35 | 195248 | 10274.58 | 2.43% | 0.00 |
| 2025-12-26 | 5.32 | 5.35 | 0.03 | 0.56% | 5.26 | 5.39 | 236283 | 12612.35 | 2.94% | 0.00 |
| 2025-12-25 | 5.19 | 5.32 | 0.13 | 2.50% | 5.15 | 5.36 | 234750 | 12316.57 | 2.92% | 0.00 |
| 2025-12-24 | 5.12 | 5.19 | 0.04 | 0.78% | 5.10 | 5.25 | 175973 | 9152.39 | 2.19% | 0.00 |
| 2025-12-23 | 5.15 | 5.15 | -0.01 | -0.19% | 5.09 | 5.19 | 181814 | 9342.78 | 2.26% | 0.00 |
| 2025-12-22 | 5.20 | 5.16 | -0.04 | -0.77% | 5.15 | 5.27 | 189045 | 9849.94 | 2.35% | 0.00 |
| 2025-12-19 | 5.12 | 5.20 | 0.08 | 1.56% | 5.10 | 5.23 | 169289 | 8771.22 | 2.11% | 0.00 |
| 2025-12-18 | 5.05 | 5.12 | 0.05 | 0.99% | 5.03 | 5.19 | 184365 | 9473.50 | 2.30% | 0.00 |
| 2025-12-17 | 5.13 | 5.07 | -0.08 | -1.55% | 4.94 | 5.22 | 284042 | 14302.56 | 3.54% | 0.00 |
| 2025-12-16 | 5.30 | 5.15 | -0.17 | -3.20% | 5.13 | 5.33 | 208622 | 10824.87 | 2.60% | 0.00 |
| 2025-12-15 | 5.27 | 5.32 | 0.00 | 0.00% | 5.17 | 5.39 | 195868 | 10393.68 | 2.44% | 0.00 |
| 2025-12-12 | 5.39 | 5.32 | -0.09 | -1.66% | 5.28 | 5.47 | 251847 | 13533.06 | 3.14% | 2.00 |
| 2025-12-11 | 5.56 | 5.41 | -0.14 | -2.52% | 5.40 | 5.57 | 219986 | 12000.53 | 2.74% | 0.00 |
| 2025-12-10 | 5.60 | 5.55 | -0.09 | -1.60% | 5.49 | 5.65 | 244030 | 13538.89 | 3.04% | 0.00 |
| 2025-12-09 | 5.60 | 5.64 | 0.02 | 0.36% | 5.56 | 5.70 | 321097 | 18124.87 | 4.00% | 0.00 |
| 2025-12-08 | 5.49 | 5.62 | 0.11 | 2.00% | 5.49 | 5.65 | 300287 | 16785.25 | 3.74% | 0.00 |
| 2025-12-05 | 5.47 | 5.51 | 0.04 | 0.73% | 5.38 | 5.52 | 272159 | 14890.34 | 3.39% | 0.00 |
| 2025-12-04 | 5.54 | 5.47 | -0.09 | -1.62% | 5.44 | 5.58 | 354133 | 19429.90 | 4.41% | 0.00 |
| 2025-12-03 | 5.69 | 5.56 | -0.12 | -2.11% | 5.54 | 5.73 | 488172 | 27305.07 | 6.08% | 0.00 |
| 2025-12-02 | 5.48 | 5.68 | 0.15 | 2.71% | 5.48 | 5.88 | 708676 | 40068.12 | 8.82% | 14.00 |
| 2025-12-01 | 5.43 | 5.53 | 0.10 | 1.84% | 5.40 | 5.55 | 331526 | 18188.59 | 4.13% | 0.00 |
| 2025-11-28 | 5.32 | 5.43 | 0.10 | 1.88% | 5.28 | 5.46 | 334349 | 18029.72 | 4.16% | 0.00 |
| 2025-11-27 | 5.31 | 5.33 | 0.02 | 0.38% | 5.30 | 5.41 | 244836 | 13125.06 | 3.05% | 0.00 |
| 2025-11-26 | 5.25 | 5.31 | 0.03 | 0.57% | 5.23 | 5.42 | 285422 | 15229.89 | 3.55% | 0.00 |
| 2025-11-25 | 5.12 | 5.28 | 0.17 | 3.33% | 5.08 | 5.33 | 274321 | 14458.03 | 3.42% | 0.00 |
| 2025-11-24 | 5.06 | 5.11 | 0.12 | 2.40% | 4.99 | 5.13 | 231846 | 11725.24 | 2.89% | 0.00 |
深证大盘股票行情在线 K线走势图
金龙机电(300032)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
