劲拓股份(300400)股票行情 劲拓股份股票行情 300400股票行情_爱股网
劲拓股份(300400)股票行情
劲拓股份(300400)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 |
|---|
| 2025-10-27 | 23.33 | 23.48 | 0.38 | 1.65% | 22.75 | 23.55 | 78947 | 18338.28 | 3.29% | 0.00 |
| 2025-10-24 | 22.89 | 23.10 | 0.15 | 0.65% | 22.89 | 23.40 | 53867 | 12467.20 | 2.25% | 0.00 |
| 2025-10-23 | 22.79 | 22.95 | 0.16 | 0.70% | 22.20 | 23.05 | 74979 | 16971.31 | 3.13% | 0.00 |
| 2025-10-22 | 23.03 | 22.79 | -0.41 | -1.77% | 22.75 | 23.19 | 49478 | 11352.02 | 2.06% | 0.00 |
| 2025-10-21 | 21.86 | 23.20 | 1.44 | 6.62% | 21.81 | 23.34 | 121900 | 27786.77 | 5.08% | 1.00 |
| 2025-10-20 | 21.57 | 21.76 | 0.38 | 1.78% | 21.57 | 22.10 | 56230 | 12276.52 | 2.34% | 0.00 |
| 2025-10-17 | 22.35 | 21.38 | -0.79 | -3.56% | 21.31 | 22.35 | 62637 | 13568.98 | 2.61% | 0.00 |
| 2025-10-16 | 22.75 | 22.17 | -0.78 | -3.40% | 22.00 | 22.83 | 58101 | 12980.13 | 2.42% | 0.00 |
| 2025-10-15 | 21.91 | 22.95 | 0.96 | 4.37% | 21.68 | 23.13 | 110198 | 24720.08 | 4.59% | 0.00 |
| 2025-10-14 | 22.87 | 21.99 | -0.79 | -3.47% | 21.81 | 23.00 | 74602 | 16710.89 | 3.11% | 0.00 |
| 2025-10-13 | 21.38 | 22.78 | 0.09 | 0.40% | 20.82 | 22.88 | 97349 | 21549.45 | 4.06% | 0.00 |
| 2025-10-10 | 23.20 | 22.69 | -0.58 | -2.49% | 22.50 | 23.35 | 102823 | 23555.21 | 4.29% | 0.00 |
| 2025-10-09 | 23.89 | 23.27 | -0.84 | -3.48% | 23.20 | 24.14 | 131386 | 31023.66 | 5.48% | 0.00 |
| 2025-09-30 | 24.54 | 24.11 | -0.50 | -2.03% | 24.00 | 25.24 | 111688 | 27184.15 | 4.66% | 0.00 |
| 2025-09-29 | 23.97 | 24.61 | 0.64 | 2.67% | 23.95 | 24.65 | 95545 | 23228.03 | 3.98% | 0.00 |
| 2025-09-26 | 25.11 | 23.97 | -1.44 | -5.67% | 23.96 | 25.25 | 186498 | 45476.51 | 7.77% | 20.00 |
| 2025-09-25 | 25.94 | 25.41 | -0.69 | -2.64% | 25.40 | 26.45 | 133839 | 34619.25 | 5.58% | 2.00 |
| 2025-09-24 | 26.30 | 26.10 | -0.68 | -2.54% | 25.41 | 26.46 | 192025 | 50027.24 | 8.00% | 0.00 |
| 2025-09-23 | 28.00 | 26.78 | -0.59 | -2.16% | 26.13 | 28.10 | 269138 | 72522.97 | 11.22% | 0.00 |
| 2025-09-22 | 24.01 | 27.37 | 3.11 | 12.82% | 23.85 | 28.50 | 423277 | 112811.45 | 17.64% | 0.00 |
| 2025-09-19 | 26.25 | 24.26 | -1.24 | -4.86% | 24.10 | 26.25 | 206608 | 51568.59 | 8.61% | 0.00 |
| 2025-09-18 | 24.92 | 25.50 | 0.58 | 2.33% | 24.50 | 26.20 | 217422 | 55321.51 | 9.06% | 0.00 |
| 2025-09-17 | 24.15 | 24.92 | 0.68 | 2.81% | 24.15 | 25.38 | 143268 | 35675.34 | 5.97% | 0.00 |
| 2025-09-16 | 24.67 | 24.24 | -0.51 | -2.06% | 24.07 | 24.86 | 105596 | 25721.51 | 4.40% | 0.00 |
| 2025-09-15 | 25.21 | 24.75 | -0.46 | -1.82% | 24.54 | 25.22 | 99384 | 24630.24 | 4.14% | 2.00 |
| 2025-09-12 | 26.00 | 25.21 | -0.78 | -3.00% | 25.21 | 26.00 | 139436 | 35546.33 | 5.81% | 6.00 |
| 2025-09-11 | 25.35 | 25.99 | 0.69 | 2.73% | 24.64 | 26.25 | 187192 | 48199.71 | 7.80% | 0.00 |
| 2025-09-10 | 24.44 | 25.30 | 0.78 | 3.18% | 24.38 | 25.80 | 158348 | 40148.99 | 6.60% | 0.00 |
| 2025-09-09 | 25.49 | 24.52 | -0.96 | -3.77% | 24.25 | 25.66 | 119698 | 29823.80 | 4.99% | 0.00 |
| 2025-09-08 | 25.63 | 25.48 | -0.40 | -1.55% | 25.30 | 26.26 | 143845 | 36917.77 | 6.00% | 10.00 |
| 2025-09-05 | 23.51 | 25.88 | 2.41 | 10.27% | 23.18 | 25.93 | 202124 | 50345.55 | 8.42% | 2.00 |
| 2025-09-04 | 24.50 | 23.47 | -0.50 | -2.09% | 22.78 | 24.92 | 115012 | 27300.29 | 4.79% | 0.00 |
| 2025-09-03 | 24.51 | 23.97 | -0.53 | -2.16% | 23.92 | 25.15 | 100345 | 24535.73 | 4.18% | 3.00 |
| 2025-09-02 | 26.00 | 24.50 | -1.24 | -4.82% | 23.98 | 26.00 | 154769 | 38302.77 | 6.45% | 10.00 |
| 2025-09-01 | 26.20 | 25.74 | 0.04 | 0.16% | 25.15 | 26.26 | 164631 | 42076.36 | 6.86% | 8.00 |
| 2025-08-29 | 25.81 | 25.70 | 0.15 | 0.59% | 24.88 | 26.50 | 227312 | 57985.00 | 9.47% | 0.00 |
| 2025-08-28 | 24.75 | 25.55 | 0.77 | 3.11% | 24.19 | 25.55 | 191963 | 47855.46 | 8.00% | 2.00 |
| 2025-08-27 | 24.41 | 24.78 | 0.31 | 1.27% | 24.22 | 25.69 | 258458 | 64701.23 | 10.77% | 0.00 |
| 2025-08-26 | 25.10 | 24.47 | -0.29 | -1.17% | 24.35 | 25.17 | 131594 | 32486.20 | 5.48% | 23.00 |
| 2025-08-25 | 25.30 | 24.76 | -0.27 | -1.08% | 24.50 | 25.43 | 199968 | 49748.11 | 8.33% | 29.00 |
| 2025-08-22 | 24.45 | 25.03 | 0.59 | 2.41% | 24.20 | 25.21 | 209518 | 51905.10 | 8.73% | 96.00 |
| 2025-08-21 | 25.00 | 24.44 | -0.72 | -2.86% | 24.18 | 25.63 | 229042 | 56601.70 | 9.55% | 33.00 |
| 2025-08-20 | 26.05 | 25.16 | -2.03 | -7.47% | 24.58 | 26.33 | 295308 | 74662.64 | 12.31% | 0.00 |
| 2025-08-19 | 26.89 | 27.19 | 0.72 | 2.72% | 25.89 | 27.80 | 366858 | 98329.37 | 15.29% | 0.00 |
| 2025-08-18 | 26.91 | 26.47 | -0.44 | -1.64% | 25.80 | 28.17 | 485937 | 130011.75 | 20.25% | 24.00 |
| 2025-08-15 | 25.81 | 26.91 | 2.10 | 8.46% | 24.75 | 27.50 | 495683 | 129402.07 | 20.66% | 9.00 |
| 2025-08-14 | 24.55 | 24.81 | 0.97 | 4.07% | 24.31 | 27.00 | 490321 | 125953.01 | 20.44% | 11.00 |
| 2025-08-13 | 23.70 | 23.84 | 0.13 | 0.55% | 22.97 | 24.46 | 288258 | 67756.62 | 12.01% | 7.00 |
| 2025-08-12 | 24.06 | 23.71 | -1.23 | -4.93% | 23.29 | 24.60 | 382786 | 91304.20 | 15.95% | 12.00 |
| 2025-08-11 | 22.92 | 24.94 | 2.43 | 10.80% | 22.22 | 25.75 | 478215 | 113006.70 | 19.93% | 1.00 |
| 2025-08-08 | 20.14 | 22.51 | 2.11 | 10.34% | 19.80 | 23.42 | 440970 | 93462.42 | 18.38% | 5.00 |
| 2025-08-07 | 20.82 | 20.40 | -0.37 | -1.78% | 20.04 | 20.93 | 245492 | 50045.08 | 10.23% | 23.00 |
| 2025-08-06 | 21.01 | 20.77 | -0.57 | -2.67% | 20.47 | 21.08 | 307052 | 63673.54 | 12.80% | 14.00 |
| 2025-08-05 | 19.77 | 21.34 | 1.61 | 8.16% | 19.50 | 21.93 | 413640 | 85581.99 | 17.24% | 1.00 |
| 2025-08-04 | 19.15 | 19.73 | 0.55 | 2.87% | 18.92 | 20.49 | 333977 | 65480.91 | 13.92% | 6.00 |
| 2025-08-01 | 17.58 | 19.18 | 1.61 | 9.16% | 17.45 | 20.38 | 373892 | 71390.49 | 15.58% | 14.00 |
| 2025-07-31 | 17.70 | 17.57 | -0.01 | -0.06% | 17.45 | 18.06 | 79170 | 14060.52 | 3.30% | 0.00 |
| 2025-07-30 | 17.83 | 17.58 | -0.25 | -1.40% | 17.43 | 17.87 | 54540 | 9573.34 | 2.27% | 0.00 |
| 2025-07-29 | 17.50 | 17.83 | 0.19 | 1.08% | 17.47 | 17.84 | 81615 | 14445.68 | 3.40% | 0.00 |
| 2025-07-28 | 17.22 | 17.64 | 0.49 | 2.86% | 17.20 | 17.80 | 89303 | 15665.74 | 3.72% | 11.00 |
| 2025-07-25 | 17.02 | 17.15 | 0.13 | 0.76% | 16.94 | 17.19 | 38795 | 6614.43 | 1.62% | 0.00 |
| 2025-07-24 | 17.07 | 17.02 | 0.07 | 0.41% | 16.92 | 17.22 | 42746 | 7303.00 | 1.78% | 0.00 |
| 2025-07-23 | 17.16 | 16.95 | -0.21 | -1.22% | 16.94 | 17.17 | 40085 | 6832.43 | 1.67% | 0.00 |
| 2025-07-22 | 17.29 | 17.16 | -0.13 | -0.75% | 17.08 | 17.38 | 53148 | 9154.33 | 2.21% | 0.00 |
| 2025-07-21 | 17.16 | 17.29 | 0.12 | 0.70% | 17.08 | 17.35 | 49631 | 8547.17 | 2.07% | 0.00 |
| 2025-07-18 | 17.14 | 17.17 | 0.03 | 0.18% | 17.09 | 17.25 | 42883 | 7354.99 | 1.79% | 4.00 |
| 2025-07-17 | 16.81 | 17.14 | 0.26 | 1.54% | 16.79 | 17.16 | 59058 | 10076.37 | 2.46% | 0.00 |
| 2025-07-16 | 17.01 | 16.88 | -0.26 | -1.52% | 16.79 | 17.16 | 62697 | 10638.91 | 2.61% | 0.00 |
| 2025-07-15 | 16.98 | 17.14 | 0.05 | 0.29% | 16.89 | 17.29 | 58944 | 10060.55 | 2.46% | 8.00 |
| 2025-07-14 | 17.00 | 17.09 | 0.10 | 0.59% | 16.90 | 17.13 | 45168 | 7695.38 | 1.88% | 0.00 |
| 2025-07-11 | 17.03 | 16.99 | -0.04 | -0.23% | 16.83 | 17.19 | 68754 | 11668.71 | 2.87% | 0.00 |
| 2025-07-10 | 17.36 | 17.03 | -0.18 | -1.05% | 17.01 | 17.52 | 104245 | 17903.31 | 4.34% | 0.00 |
| 2025-07-09 | 17.64 | 17.21 | 0.17 | 1.00% | 17.16 | 17.99 | 179404 | 31444.27 | 7.48% | 0.00 |
| 2025-07-08 | 16.56 | 17.04 | 0.46 | 2.77% | 16.50 | 17.10 | 58597 | 9899.94 | 2.44% | 0.00 |
| 2025-07-07 | 16.55 | 16.58 | -0.04 | -0.24% | 16.52 | 16.72 | 29959 | 4969.98 | 1.25% | 0.00 |
| 2025-07-04 | 16.85 | 16.62 | -0.31 | -1.83% | 16.59 | 16.92 | 47094 | 7873.52 | 1.96% | 10.00 |
| 2025-07-03 | 16.79 | 16.93 | 0.14 | 0.83% | 16.76 | 16.99 | 40137 | 6779.68 | 1.67% | 0.00 |
| 2025-07-02 | 17.09 | 16.79 | -0.30 | -1.76% | 16.66 | 17.34 | 59167 | 9949.79 | 2.47% | 0.00 |
| 2025-07-01 | 16.77 | 17.09 | 0.25 | 1.48% | 16.71 | 17.44 | 90395 | 15464.35 | 3.77% | 0.00 |
| 2025-06-30 | 16.72 | 16.84 | 0.12 | 0.72% | 16.70 | 17.08 | 63273 | 10662.38 | 2.64% | 0.00 |
深证大盘股票行情在线 K线走势图
劲拓股份(300400)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
