当前位置: 爱股网 > 股票行情 > 金现代(300830)股票行情

金现代(300830)股票行情

金现代(300830)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

金现代(300830)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
2026-03-26	10.90	10.52	-0.48	-4.36%	10.48	10.96	176217	18845.84	5.23%	0.00
2026-03-25	10.75	11.00	0.31	2.90%	10.74	11.14	198854	21844.67	5.90%	0.00
2026-03-24	10.70	10.69	0.32	3.09%	10.36	10.74	201991	21295.81	5.99%	0.00
2026-03-23	10.85	10.37	-0.69	-6.24%	10.20	10.96	223148	23625.55	6.62%	56.00
2026-03-20	11.76	11.06	-0.64	-5.47%	11.00	11.91	232432	26388.93	6.90%	1.00
2026-03-19	12.03	11.70	-0.63	-5.11%	11.69	12.08	219327	26061.00	6.51%	1.00
2026-03-18	12.18	12.33	0.19	1.57%	11.88	12.33	193617	23502.60	5.74%	20.00
2026-03-17	12.98	12.14	-0.83	-6.40%	12.04	13.00	310172	38675.68	9.20%	2.00
2026-03-16	12.87	12.97	0.06	0.46%	12.55	12.98	247797	31705.50	7.35%	33.00
2026-03-13	13.47	12.91	-0.64	-4.72%	12.88	13.49	309465	40515.23	9.18%	8.00
2026-03-12	14.00	13.55	-0.65	-4.58%	13.46	14.20	416337	57208.84	12.35%	18.00
2026-03-11	14.33	14.20	0.04	0.28%	13.98	14.65	669535	95883.66	19.86%	76.00
2026-03-10	14.40	14.16	0.01	0.07%	13.91	14.43	525989	74282.76	15.60%	5.00
2026-03-09	13.85	14.15	-0.12	-0.84%	13.71	14.23	552531	77233.41	16.39%	6.00
2026-03-06	12.93	14.27	1.13	8.60%	12.93	14.28	796520	110377.56	23.63%	145.00
2026-03-05	13.82	13.14	-0.43	-3.17%	13.04	13.98	542478	72623.84	16.09%	0.00
2026-03-04	13.01	13.57	0.27	2.03%	12.98	13.99	457137	62133.30	13.56%	37.00
2026-03-03	14.19	13.30	-0.90	-6.34%	13.27	14.26	575411	78419.58	17.07%	3.00
2026-03-02	14.50	14.20	-0.68	-4.57%	13.96	14.96	872706	125301.93	25.89%	0.00
2026-02-27	12.86	14.88	2.48	20.00%	12.86	14.88	681067	96804.91	20.20%	1.00
2026-02-26	12.73	12.40	-0.38	-2.97%	12.38	12.78	319990	40041.35	9.49%	4.00
2026-02-25	12.70	12.78	0.03	0.24%	12.51	13.10	382703	49163.85	11.35%	1.00
2026-02-24	13.97	12.75	-1.71	-11.83%	12.39	14.08	668819	85748.88	19.84%	1.00
2026-02-13	14.65	14.46	0.47	3.36%	14.13	14.96	715756	103896.86	21.23%	5.00
2026-02-12	13.98	13.99	0.52	3.86%	13.80	14.47	641258	90208.19	19.02%	81.00
2026-02-11	13.44	13.47	0.17	1.28%	13.31	13.96	388027	52839.82	11.51%	28.00
2026-02-10	13.46	13.30	-0.23	-1.70%	13.13	13.63	307791	41109.68	9.13%	23.00
2026-02-09	13.33	13.53	0.42	3.20%	13.13	13.70	352029	47210.88	10.44%	12.00
2026-02-06	12.75	13.11	0.28	2.18%	12.66	13.48	365161	47850.88	10.83%	26.00
2026-02-05	13.02	12.83	-0.73	-5.38%	12.80	13.42	325562	42377.55	9.66%	19.00
2026-02-04	14.31	13.56	-0.89	-6.16%	13.30	14.55	507497	69152.24	15.06%	13.00
2026-02-03	13.73	14.45	0.67	4.86%	13.65	14.50	432631	60983.23	12.83%	2.00
2026-02-02	13.51	13.78	-0.39	-2.75%	13.40	14.26	309006	42902.55	9.17%	0.00
2026-01-30	14.34	14.17	-0.42	-2.88%	13.87	14.70	433662	61780.19	12.87%	0.00
2026-01-29	13.30	14.59	1.05	7.75%	13.18	15.32	904690	131987.25	26.84%	0.00
2026-01-28	14.38	13.54	-1.08	-7.39%	13.37	14.86	617214	85845.17	18.31%	225.00
2026-01-27	15.00	14.62	-0.64	-4.19%	13.82	15.05	595813	85797.51	17.68%	46.00
2026-01-26	14.77	15.26	0.49	3.32%	14.22	15.26	824715	122041.46	24.47%	2.00
2026-01-23	14.04	14.77	0.68	4.83%	13.90	15.87	1017645	151139.50	30.19%	106.00
2026-01-22	13.95	14.09	0.14	1.00%	13.30	14.70	800754	112513.82	23.76%	4.00
2026-01-21	12.74	13.95	1.07	8.31%	12.40	15.46	1043520	147366.69	30.96%	0.00
2026-01-20	12.52	12.88	0.50	4.04%	12.50	13.67	653542	85100.50	19.39%	43.00
2026-01-19	12.01	12.38	0.14	1.14%	11.89	12.84	321643	39882.98	9.54%	4.00
2026-01-16	12.85	12.24	-0.58	-4.52%	12.01	12.96	409464	50611.83	12.15%	1.00
2026-01-15	13.35	12.82	-1.18	-8.43%	12.59	13.53	643650	83659.05	19.09%	0.00
2026-01-14	13.89	14.00	0.34	2.49%	13.68	15.03	1005117	143151.77	29.82%	0.00
2026-01-13	14.50	13.66	-0.86	-5.92%	13.02	14.50	990478	136993.31	29.38%	32.00
2026-01-12	13.00	14.52	2.42	20.00%	12.63	14.52	1358558	186628.38	40.30%	16.00
2026-01-09	10.53	12.10	1.38	12.87%	10.53	12.86	804717	96620.15	23.87%	8.00
2026-01-08	10.32	10.72	0.37	3.57%	10.32	10.80	182519	19418.57	5.41%	0.00
2026-01-07	10.51	10.35	-0.17	-1.62%	10.32	10.59	100936	10503.57	2.99%	5.00
2026-01-06	10.56	10.52	-0.10	-0.94%	10.43	10.60	135719	14259.66	4.03%	0.00
2026-01-05	10.18	10.62	0.44	4.32%	10.10	10.75	208359	21835.76	6.18%	25.00
2025-12-31	9.95	10.18	0.23	2.31%	9.95	10.25	111997	11330.27	3.32%	8.00
2025-12-30	9.95	9.95	-0.01	-0.10%	9.93	10.08	58185	5815.95	1.73%	2.00
2025-12-29	10.03	9.96	-0.11	-1.09%	9.96	10.07	52406	5237.06	1.55%	0.00
2025-12-26	10.12	10.07	-0.05	-0.49%	10.01	10.16	62620	6311.99	1.86%	7.00
2025-12-25	10.11	10.12	0.09	0.90%	10.00	10.15	61561	6208.77	1.83%	0.00
2025-12-24	9.95	10.03	0.10	1.01%	9.93	10.04	45429	4550.10	1.35%	0.00
2025-12-23	10.15	9.93	-0.19	-1.88%	9.92	10.15	65563	6555.11	1.95%	0.00
2025-12-22	10.12	10.12	0.00	0.00%	10.10	10.22	54782	5563.14	1.63%	0.00
2025-12-19	10.00	10.12	0.09	0.90%	9.99	10.19	54923	5551.94	1.63%	0.00
2025-12-18	9.99	10.03	-0.04	-0.40%	9.94	10.16	56461	5692.92	1.67%	0.00
2025-12-17	9.90	10.07	0.15	1.51%	9.85	10.12	78749	7858.81	2.34%	0.00
2025-12-16	10.09	9.92	-0.26	-2.55%	9.88	10.16	99450	9917.20	2.95%	0.00
2025-12-15	10.01	10.18	0.08	0.79%	9.90	10.50	121250	12318.73	3.60%	0.00
2025-12-12	10.30	10.10	-0.19	-1.85%	10.07	10.31	92598	9403.51	2.75%	0.00
2025-12-11	10.22	10.29	0.01	0.10%	10.05	10.40	131670	13420.94	3.91%	0.00
2025-12-10	10.31	10.28	-0.10	-0.96%	10.16	10.34	92156	9423.74	2.73%	0.00
2025-12-09	10.61	10.38	-0.33	-3.08%	10.36	10.90	140743	14880.15	4.18%	1.00
2025-12-08	10.21	10.71	0.47	4.59%	10.21	10.79	168860	17821.43	5.01%	4.00
2025-12-05	10.05	10.24	0.18	1.79%	9.94	10.26	94418	9561.89	2.80%	12.00
2025-12-04	10.34	10.06	-0.25	-2.42%	10.00	10.38	114276	11562.82	3.39%	0.00
2025-12-03	10.87	10.31	-0.59	-5.41%	10.28	10.89	203496	21311.26	6.04%	0.00
2025-12-02	11.23	10.90	-0.37	-3.28%	10.85	11.25	159798	17506.13	4.74%	0.00
2025-12-01	11.22	11.27	-0.05	-0.44%	11.10	11.34	129296	14522.46	3.84%	150.00
2025-11-28	11.34	11.32	0.00	0.00%	11.17	11.60	172175	19476.46	5.11%	429.00
2025-11-27	11.55	11.32	-0.27	-2.33%	11.31	11.67	169206	19326.16	5.02%	0.00
2025-11-26	11.82	11.59	-0.26	-2.19%	11.50	12.03	310987	36482.68	9.23%	30.00
2025-11-25	11.52	11.85	0.30	2.60%	11.46	12.25	406479	48122.34	12.06%	0.00

深证大盘股票行情在线 K线走势图

金现代(300830)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58