金雷股份(300443)股票行情
金雷股份(300443)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 |
|---|
| 2025-12-12 | 28.03 | 28.10 | -0.06 | -0.21% | 27.97 | 28.44 | 61603 | 17357.67 | 2.54% | 3.00 |
| 2025-12-11 | 27.76 | 28.16 | 0.49 | 1.77% | 27.52 | 28.69 | 111435 | 31511.47 | 4.59% | 0.00 |
| 2025-12-10 | 28.09 | 27.67 | -0.50 | -1.77% | 27.31 | 28.28 | 63698 | 17598.55 | 2.62% | 0.00 |
| 2025-12-09 | 28.64 | 28.17 | -0.67 | -2.32% | 28.06 | 28.97 | 96476 | 27359.57 | 3.97% | 3.00 |
| 2025-12-08 | 28.90 | 28.84 | -0.13 | -0.45% | 28.50 | 29.28 | 109086 | 31477.07 | 4.49% | 2.00 |
| 2025-12-05 | 28.60 | 28.97 | 0.23 | 0.80% | 28.44 | 29.44 | 107905 | 31179.80 | 4.44% | 0.00 |
| 2025-12-04 | 28.45 | 28.74 | 0.12 | 0.42% | 28.36 | 29.15 | 138189 | 39782.75 | 5.69% | 0.00 |
| 2025-12-03 | 26.98 | 28.62 | 1.52 | 5.61% | 26.87 | 28.94 | 233480 | 65950.45 | 9.62% | 1.00 |
| 2025-12-02 | 26.98 | 27.10 | -0.15 | -0.55% | 26.59 | 27.23 | 67680 | 18199.17 | 2.79% | 0.00 |
| 2025-12-01 | 27.27 | 27.25 | 0.83 | 3.14% | 26.66 | 27.88 | 114303 | 30997.92 | 4.71% | 0.00 |
| 2025-11-28 | 26.31 | 26.42 | 0.01 | 0.04% | 26.11 | 26.67 | 42442 | 11232.99 | 1.75% | 0.00 |
| 2025-11-27 | 26.15 | 26.41 | 0.38 | 1.46% | 26.13 | 27.02 | 96119 | 25633.67 | 3.96% | 4.00 |
| 2025-11-26 | 26.26 | 26.03 | -0.16 | -0.61% | 25.93 | 26.37 | 47587 | 12446.18 | 1.96% | 4.00 |
| 2025-11-25 | 26.34 | 26.19 | -0.15 | -0.57% | 26.17 | 26.65 | 69549 | 18353.00 | 2.86% | 0.00 |
| 2025-11-24 | 25.09 | 26.34 | 1.39 | 5.57% | 25.09 | 26.57 | 136804 | 35736.41 | 5.64% | 0.00 |
| 2025-11-21 | 25.45 | 24.95 | -0.67 | -2.62% | 24.71 | 25.62 | 90089 | 22589.26 | 3.71% | 0.00 |
| 2025-11-20 | 26.10 | 25.62 | -0.35 | -1.35% | 25.59 | 26.32 | 53203 | 13763.19 | 2.19% | 0.00 |
| 2025-11-19 | 26.06 | 25.97 | -0.11 | -0.42% | 25.65 | 26.35 | 59781 | 15475.53 | 2.46% | 0.00 |
| 2025-11-18 | 26.71 | 26.08 | -0.78 | -2.90% | 25.95 | 26.92 | 99815 | 26206.83 | 4.11% | 4.00 |
| 2025-11-17 | 27.30 | 26.86 | -0.53 | -1.94% | 26.43 | 27.31 | 83018 | 22195.99 | 3.42% | 0.00 |
| 2025-11-14 | 27.40 | 27.39 | -0.32 | -1.15% | 27.25 | 28.08 | 75955 | 21037.73 | 3.13% | 1.00 |
| 2025-11-13 | 27.36 | 27.71 | 0.35 | 1.28% | 27.25 | 28.05 | 77578 | 21488.62 | 3.20% | 6.00 |
| 2025-11-12 | 28.61 | 27.36 | -1.19 | -4.17% | 27.10 | 28.62 | 131199 | 36053.00 | 5.40% | 0.00 |
| 2025-11-11 | 29.16 | 28.55 | -0.27 | -0.94% | 28.45 | 29.58 | 139531 | 40508.48 | 5.75% | 4.00 |
| 2025-11-10 | 28.79 | 28.82 | 0.25 | 0.88% | 28.44 | 29.24 | 140360 | 40391.14 | 5.78% | 7.00 |
| 2025-11-07 | 28.42 | 28.57 | -0.15 | -0.52% | 28.07 | 29.06 | 113797 | 32596.71 | 4.69% | 10.00 |
| 2025-11-06 | 28.53 | 28.72 | 0.15 | 0.53% | 28.03 | 28.96 | 125985 | 35952.06 | 5.19% | 0.00 |
| 2025-11-05 | 27.72 | 28.57 | 0.40 | 1.42% | 27.62 | 28.88 | 128851 | 36644.70 | 5.31% | 8.00 |
| 2025-11-04 | 29.02 | 28.17 | -0.74 | -2.56% | 27.79 | 29.26 | 139893 | 39409.46 | 5.76% | 10.00 |
| 2025-11-03 | 29.31 | 28.91 | -0.29 | -0.99% | 27.81 | 29.50 | 173865 | 49572.21 | 7.16% | 3.00 |
| 2025-10-31 | 29.75 | 29.30 | -0.43 | -1.45% | 29.22 | 30.62 | 170028 | 50554.45 | 7.00% | 4.00 |
| 2025-10-30 | 29.35 | 29.73 | 0.22 | 0.75% | 29.10 | 30.88 | 267717 | 80507.75 | 11.03% | 0.00 |
| 2025-10-29 | 29.15 | 29.51 | -1.14 | -3.72% | 28.40 | 29.55 | 301085 | 87310.25 | 12.40% | 8.00 |
| 2025-10-28 | 31.50 | 30.65 | -0.62 | -1.98% | 30.01 | 31.88 | 244046 | 74987.62 | 10.05% | 0.00 |
| 2025-10-27 | 32.54 | 31.27 | -1.19 | -3.67% | 30.63 | 32.79 | 284688 | 88800.41 | 11.73% | 0.00 |
| 2025-10-24 | 31.89 | 32.46 | 1.86 | 6.08% | 31.89 | 34.30 | 407256 | 133737.25 | 16.78% | 18.00 |
| 2025-10-23 | 28.79 | 30.60 | 1.60 | 5.52% | 28.23 | 30.65 | 276719 | 82033.97 | 11.40% | 2.00 |
| 2025-10-22 | 27.82 | 29.00 | 1.35 | 4.88% | 27.53 | 30.37 | 203721 | 58741.07 | 8.39% | 4.00 |
| 2025-10-21 | 27.51 | 27.65 | 0.28 | 1.02% | 27.41 | 28.13 | 87276 | 24302.34 | 3.59% | 12.00 |
| 2025-10-20 | 27.51 | 27.37 | -0.13 | -0.47% | 27.09 | 27.87 | 83555 | 22952.74 | 3.44% | 6.00 |
| 2025-10-17 | 28.90 | 27.50 | -1.55 | -5.34% | 27.00 | 29.03 | 137211 | 37993.98 | 5.65% | 0.00 |
| 2025-10-16 | 29.90 | 29.05 | -0.76 | -2.55% | 28.85 | 29.93 | 102621 | 29869.83 | 4.23% | 2.00 |
| 2025-10-15 | 28.76 | 29.81 | 1.11 | 3.87% | 28.29 | 29.98 | 144468 | 42237.59 | 5.95% | 6.00 |
| 2025-10-14 | 29.90 | 28.70 | -0.96 | -3.24% | 28.51 | 31.20 | 182860 | 54627.04 | 7.53% | 10.00 |
| 2025-10-13 | 28.01 | 29.66 | -0.38 | -1.26% | 27.95 | 30.18 | 162602 | 47408.37 | 6.70% | 13.00 |
| 2025-10-10 | 30.17 | 30.04 | -0.39 | -1.28% | 29.71 | 31.20 | 197410 | 60432.66 | 8.13% | 1.00 |
| 2025-10-09 | 30.00 | 30.43 | 0.44 | 1.47% | 29.10 | 30.63 | 162884 | 49173.68 | 6.71% | 5.00 |
| 2025-09-30 | 30.24 | 29.99 | -0.45 | -1.48% | 29.83 | 30.85 | 136275 | 41264.02 | 5.61% | 3.00 |
| 2025-09-29 | 30.18 | 30.44 | 0.58 | 1.94% | 29.46 | 30.60 | 168301 | 50750.21 | 6.93% | 0.00 |
| 2025-09-26 | 29.35 | 29.86 | 0.14 | 0.47% | 29.35 | 31.16 | 187570 | 56969.36 | 7.73% | 0.00 |
| 2025-09-25 | 29.57 | 29.72 | 0.19 | 0.64% | 29.29 | 30.54 | 136169 | 40741.12 | 5.61% | 0.00 |
| 2025-09-24 | 28.80 | 29.53 | 0.62 | 2.14% | 28.52 | 29.72 | 111251 | 32566.70 | 4.58% | 2.00 |
| 2025-09-23 | 29.22 | 28.91 | -0.30 | -1.03% | 28.19 | 29.75 | 131814 | 37993.96 | 5.43% | 2.00 |
| 2025-09-22 | 29.73 | 29.21 | -0.52 | -1.75% | 28.71 | 29.76 | 132546 | 38555.57 | 5.46% | 6.00 |
| 2025-09-19 | 29.96 | 29.73 | -0.42 | -1.39% | 29.59 | 30.84 | 127266 | 38212.60 | 5.24% | 0.00 |
| 2025-09-18 | 30.79 | 30.15 | -1.22 | -3.89% | 29.63 | 31.52 | 233895 | 71486.92 | 9.63% | 0.00 |
| 2025-09-17 | 27.80 | 31.37 | 3.47 | 12.44% | 27.54 | 31.62 | 265696 | 79262.05 | 10.94% | 3.00 |
| 2025-09-16 | 27.47 | 27.90 | 0.40 | 1.45% | 27.16 | 27.95 | 72882 | 20082.48 | 3.00% | 4.00 |
| 2025-09-15 | 27.44 | 27.50 | 0.17 | 0.62% | 27.43 | 28.03 | 87414 | 24253.84 | 3.60% | 0.00 |
| 2025-09-12 | 27.60 | 27.33 | -0.34 | -1.23% | 27.20 | 27.71 | 77374 | 21213.17 | 3.19% | 0.00 |
| 2025-09-11 | 27.10 | 27.67 | 0.29 | 1.06% | 26.90 | 27.89 | 83640 | 22948.21 | 3.45% | 0.00 |
| 2025-09-10 | 27.43 | 27.38 | -0.29 | -1.05% | 26.98 | 27.85 | 76894 | 21023.81 | 3.17% | 0.00 |
| 2025-09-09 | 28.00 | 27.67 | -0.43 | -1.53% | 27.43 | 28.50 | 101858 | 28383.35 | 4.20% | 0.00 |
| 2025-09-08 | 28.02 | 28.10 | 0.43 | 1.55% | 27.28 | 28.70 | 161224 | 45218.42 | 6.64% | 0.00 |
| 2025-09-05 | 25.90 | 27.67 | 1.86 | 7.21% | 25.81 | 27.85 | 223290 | 60996.68 | 9.20% | 1.00 |
| 2025-09-04 | 26.02 | 25.81 | -0.32 | -1.22% | 25.37 | 26.60 | 114083 | 29753.64 | 4.70% | 0.00 |
| 2025-09-03 | 26.19 | 26.13 | -0.14 | -0.53% | 25.65 | 26.44 | 99532 | 25984.59 | 4.10% | 0.00 |
| 2025-09-02 | 26.32 | 26.27 | 0.07 | 0.27% | 25.99 | 26.65 | 129619 | 34083.28 | 5.34% | 0.00 |
| 2025-09-01 | 27.12 | 26.20 | -0.96 | -3.53% | 26.01 | 27.47 | 200886 | 53192.66 | 8.27% | 1.00 |
| 2025-08-29 | 28.61 | 27.16 | -0.74 | -2.65% | 26.97 | 28.92 | 231235 | 63759.81 | 9.52% | 3.00 |
| 2025-08-28 | 27.28 | 27.90 | 0.59 | 2.16% | 26.85 | 28.20 | 139974 | 38483.00 | 5.77% | 0.00 |
| 2025-08-27 | 28.49 | 27.31 | -1.29 | -4.51% | 27.31 | 28.86 | 151686 | 42633.68 | 6.25% | 0.00 |
| 2025-08-26 | 28.42 | 28.60 | 0.16 | 0.56% | 27.42 | 29.04 | 150303 | 42528.03 | 6.19% | 0.00 |
| 2025-08-25 | 26.80 | 28.44 | 1.93 | 7.28% | 26.66 | 28.58 | 202712 | 56438.15 | 8.35% | 2.00 |
| 2025-08-22 | 26.07 | 26.51 | 0.43 | 1.65% | 25.80 | 26.70 | 130374 | 34199.35 | 5.37% | 0.00 |
| 2025-08-21 | 26.03 | 26.08 | 0.03 | 0.12% | 25.80 | 26.36 | 95835 | 24952.93 | 3.95% | 2.00 |
| 2025-08-20 | 25.80 | 26.05 | 0.09 | 0.35% | 25.45 | 26.13 | 107554 | 27745.06 | 4.43% | 2.00 |
| 2025-08-19 | 25.35 | 25.96 | 0.61 | 2.41% | 25.05 | 26.16 | 138052 | 35493.63 | 5.69% | 0.00 |
| 2025-08-18 | 25.28 | 25.35 | 0.29 | 1.16% | 24.92 | 25.70 | 167606 | 42411.74 | 6.90% | 0.00 |
| 2025-08-15 | 23.84 | 25.06 | 1.13 | 4.72% | 23.80 | 25.28 | 168978 | 42030.11 | 6.96% | 4.00 |
深证大盘股票行情在线 K线走势图
金雷股份(300443)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
