金现代(300830)股票行情
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 |
|---|
| 2025-04-18 | 7.72 | 7.47 | -0.22 | -2.86% | 7.41 | 7.76 | 116526 | 8783.67 | 3.69% | 0.00 |
| 2025-04-17 | 7.36 | 7.69 | 0.26 | 3.50% | 7.32 | 8.00 | 187674 | 14554.34 | 5.95% | 0.00 |
| 2025-04-16 | 7.50 | 7.43 | -0.14 | -1.85% | 7.27 | 7.57 | 64437 | 4786.42 | 2.04% | 1.00 |
| 2025-04-15 | 7.56 | 7.57 | 0.06 | 0.80% | 7.46 | 7.64 | 68959 | 5195.96 | 2.19% | 30.00 |
| 2025-04-14 | 7.50 | 7.51 | 0.14 | 1.90% | 7.46 | 7.63 | 73278 | 5529.78 | 2.32% | 0.00 |
| 2025-04-11 | 7.30 | 7.37 | -0.01 | -0.14% | 7.30 | 7.51 | 70681 | 5239.88 | 2.24% | 0.00 |
| 2025-04-10 | 7.31 | 7.38 | 0.21 | 2.93% | 7.31 | 7.56 | 112500 | 8391.64 | 3.56% | 0.00 |
| 2025-04-09 | 6.79 | 7.17 | 0.32 | 4.67% | 6.20 | 7.22 | 164983 | 11164.35 | 5.23% | 0.00 |
| 2025-04-08 | 6.77 | 6.85 | 0.21 | 3.16% | 6.69 | 7.10 | 135833 | 9361.32 | 4.30% | 0.00 |
| 2025-04-07 | 7.67 | 6.64 | -1.66 | -20.00% | 6.64 | 7.78 | 164315 | 11627.20 | 5.21% | 0.00 |
| 2025-04-03 | 8.33 | 8.30 | -0.11 | -1.31% | 8.28 | 8.50 | 54432 | 4550.70 | 1.72% | 0.00 |
| 2025-04-02 | 8.36 | 8.41 | 0.02 | 0.24% | 8.36 | 8.52 | 47393 | 4005.81 | 1.50% | 0.00 |
| 2025-04-01 | 8.50 | 8.39 | -0.19 | -2.21% | 8.38 | 8.61 | 91734 | 7763.32 | 2.91% | 0.00 |
| 2025-03-31 | 8.34 | 8.58 | 0.22 | 2.63% | 8.10 | 8.78 | 113569 | 9465.71 | 3.61% | 0.00 |
| 2025-03-28 | 8.49 | 8.36 | -0.14 | -1.65% | 8.36 | 8.57 | 83613 | 7066.26 | 2.65% | 0.00 |
| 2025-03-27 | 8.71 | 8.50 | -0.29 | -3.30% | 8.42 | 8.81 | 133963 | 11462.50 | 4.25% | 0.00 |
| 2025-03-26 | 8.68 | 8.79 | -0.14 | -1.57% | 8.48 | 9.08 | 217131 | 18955.70 | 6.89% | 26.00 |
| 2025-03-25 | 8.73 | 8.93 | 0.41 | 4.81% | 8.73 | 9.73 | 258289 | 23227.11 | 8.20% | 23.00 |
| 2025-03-24 | 8.91 | 8.52 | -0.38 | -4.27% | 8.29 | 8.91 | 102936 | 8818.63 | 3.27% | 0.00 |
| 2025-03-21 | 9.12 | 8.90 | -0.27 | -2.94% | 8.87 | 9.15 | 99280 | 8917.85 | 3.15% | 0.00 |
| 2025-03-20 | 9.14 | 9.17 | 0.05 | 0.55% | 9.03 | 9.38 | 99340 | 9144.76 | 3.15% | 0.00 |
| 2025-03-19 | 9.19 | 9.12 | -0.13 | -1.41% | 9.05 | 9.20 | 90917 | 8289.10 | 2.89% | 0.00 |
| 2025-03-18 | 9.23 | 9.25 | 0.04 | 0.43% | 9.18 | 9.41 | 104506 | 9708.04 | 3.32% | 0.00 |
| 2025-03-17 | 9.29 | 9.21 | -0.10 | -1.07% | 9.14 | 9.35 | 89228 | 8236.07 | 2.83% | 0.00 |
| 2025-03-14 | 9.21 | 9.31 | 0.08 | 0.87% | 9.04 | 9.34 | 118077 | 10886.67 | 3.75% | 20.00 |
| 2025-03-13 | 9.56 | 9.23 | -0.42 | -4.35% | 9.02 | 9.59 | 186976 | 17272.28 | 5.94% | 1.00 |
| 2025-03-12 | 9.59 | 9.65 | 0.13 | 1.37% | 9.59 | 9.80 | 232614 | 22570.26 | 7.39% | 0.00 |
| 2025-03-11 | 9.21 | 9.52 | 0.17 | 1.82% | 9.13 | 9.54 | 163750 | 15259.68 | 5.20% | 44.00 |
| 2025-03-10 | 9.50 | 9.35 | -0.16 | -1.68% | 9.21 | 9.56 | 139633 | 13043.58 | 4.43% | 14.00 |
| 2025-03-07 | 9.80 | 9.51 | -0.29 | -2.96% | 9.41 | 9.92 | 219634 | 21344.20 | 6.97% | 0.00 |
| 2025-03-06 | 9.20 | 9.80 | 0.65 | 7.10% | 9.19 | 9.81 | 275568 | 26467.31 | 8.75% | 1.00 |
| 2025-03-05 | 9.20 | 9.15 | -0.03 | -0.33% | 8.91 | 9.21 | 113835 | 10315.48 | 3.61% | 0.00 |
| 2025-03-04 | 8.79 | 9.18 | 0.30 | 3.38% | 8.71 | 9.30 | 159325 | 14523.90 | 5.06% | 6.00 |
| 2025-03-03 | 8.76 | 8.88 | 0.16 | 1.83% | 8.68 | 9.33 | 161931 | 14564.85 | 5.14% | 0.00 |
| 2025-02-28 | 9.37 | 8.72 | -0.73 | -7.72% | 8.52 | 9.40 | 169322 | 15275.16 | 5.38% | 7.00 |
| 2025-02-27 | 9.69 | 9.45 | -0.26 | -2.68% | 9.20 | 9.78 | 202457 | 19110.89 | 6.43% | 60.00 |
| 2025-02-26 | 9.47 | 9.71 | 0.32 | 3.41% | 9.47 | 9.98 | 248951 | 24222.66 | 7.90% | 63.00 |
| 2025-02-25 | 9.30 | 9.39 | -0.09 | -0.95% | 9.20 | 9.63 | 139105 | 13041.41 | 4.42% | 0.00 |
| 2025-02-24 | 9.73 | 9.48 | -0.26 | -2.67% | 9.31 | 9.73 | 182716 | 17284.06 | 5.80% | 0.00 |
| 2025-02-21 | 9.47 | 9.74 | 0.27 | 2.85% | 9.27 | 9.96 | 242209 | 23352.35 | 7.69% | 0.00 |
| 2025-02-20 | 9.40 | 9.47 | 0.03 | 0.32% | 9.34 | 9.54 | 137839 | 13019.55 | 4.38% | 0.00 |
| 2025-02-19 | 9.32 | 9.44 | 0.13 | 1.40% | 9.25 | 9.53 | 162515 | 15294.71 | 5.16% | 5.00 |
| 2025-02-18 | 9.75 | 9.31 | -0.56 | -5.67% | 9.27 | 9.97 | 264288 | 25347.12 | 8.39% | 9.00 |
| 2025-02-17 | 9.85 | 9.87 | -0.09 | -0.90% | 9.71 | 10.03 | 339425 | 33498.75 | 10.78% | 6.00 |
| 2025-02-14 | 10.12 | 9.96 | 0.43 | 4.51% | 9.61 | 10.23 | 456880 | 45130.88 | 14.51% | 11.00 |
| 2025-02-13 | 9.67 | 9.53 | -0.23 | -2.36% | 9.41 | 9.72 | 231190 | 22105.50 | 7.34% | 0.00 |
| 2025-02-12 | 9.54 | 9.76 | -0.04 | -0.41% | 9.54 | 9.84 | 253820 | 24696.89 | 8.06% | 0.00 |
| 2025-02-11 | 9.84 | 9.80 | -0.13 | -1.31% | 9.52 | 10.16 | 402064 | 39260.14 | 12.77% | 2.00 |
| 2025-02-10 | 9.75 | 9.93 | 0.22 | 2.27% | 9.61 | 9.93 | 347224 | 33798.86 | 11.02% | 17.00 |
| 2025-02-07 | 9.39 | 9.71 | 0.46 | 4.97% | 9.39 | 10.38 | 478787 | 46707.80 | 15.20% | 4.00 |
| 2025-02-06 | 9.16 | 9.25 | -0.08 | -0.86% | 8.81 | 9.27 | 361215 | 32739.04 | 11.47% | 0.00 |
| 2025-02-05 | 9.29 | 9.33 | 0.41 | 4.60% | 9.09 | 9.50 | 304574 | 28423.26 | 9.67% | 37.00 |
| 2025-01-27 | 9.18 | 8.92 | -0.26 | -2.83% | 8.90 | 9.39 | 291268 | 26387.63 | 9.25% | 3.00 |
| 2025-01-24 | 8.32 | 9.18 | 0.87 | 10.47% | 8.30 | 9.31 | 495156 | 43603.94 | 15.72% | 22.00 |
| 2025-01-23 | 7.89 | 8.31 | 0.53 | 6.81% | 7.89 | 9.15 | 333723 | 28485.36 | 10.60% | 1.00 |
| 2025-01-22 | 7.93 | 7.78 | -0.18 | -2.26% | 7.77 | 7.97 | 73219 | 5746.46 | 2.32% | 0.00 |
| 2025-01-21 | 8.09 | 7.96 | -0.06 | -0.75% | 7.88 | 8.14 | 90149 | 7189.20 | 2.86% | 2.00 |
| 2025-01-20 | 8.20 | 8.02 | -0.09 | -1.11% | 7.89 | 8.24 | 129851 | 10421.98 | 4.12% | 0.00 |
| 2025-01-17 | 8.11 | 8.11 | 0.03 | 0.37% | 7.96 | 8.50 | 202454 | 16721.16 | 6.43% | 1.00 |
| 2025-01-16 | 8.15 | 8.08 | -0.03 | -0.37% | 7.93 | 8.30 | 126527 | 10260.91 | 4.02% | 0.00 |
| 2025-01-15 | 8.30 | 8.11 | -0.19 | -2.29% | 8.07 | 8.35 | 162897 | 13319.51 | 5.17% | 0.00 |
| 2025-01-14 | 7.82 | 8.30 | 0.73 | 9.64% | 7.68 | 8.32 | 238376 | 19267.96 | 7.57% | 0.00 |
| 2025-01-13 | 7.22 | 7.57 | 0.25 | 3.42% | 7.01 | 7.80 | 151321 | 11275.32 | 4.80% | 0.00 |
| 2025-01-10 | 7.65 | 7.32 | -0.33 | -4.31% | 7.28 | 7.73 | 98327 | 7390.35 | 3.12% | 0.00 |
| 2025-01-09 | 7.59 | 7.65 | 0.02 | 0.26% | 7.51 | 7.88 | 122591 | 9430.32 | 3.89% | 0.00 |
| 2025-01-08 | 7.58 | 7.63 | 0.07 | 0.93% | 7.24 | 7.80 | 146252 | 11047.91 | 4.64% | 0.00 |
| 2025-01-07 | 7.39 | 7.56 | 0.36 | 5.00% | 7.35 | 7.69 | 116206 | 8714.74 | 3.69% | 0.00 |
| 2025-01-06 | 7.32 | 7.20 | -0.15 | -2.04% | 6.93 | 7.40 | 92393 | 6670.36 | 2.93% | 0.00 |
| 2025-01-03 | 8.02 | 7.35 | -0.56 | -7.08% | 7.25 | 8.09 | 150344 | 11338.80 | 4.77% | 2.00 |
| 2025-01-02 | 8.14 | 7.91 | -0.23 | -2.83% | 7.80 | 8.28 | 122693 | 9866.23 | 3.90% | 0.00 |
| 2024-12-31 | 8.61 | 8.14 | -0.46 | -5.35% | 8.10 | 8.70 | 133170 | 11116.49 | 4.23% | 0.00 |
| 2024-12-30 | 8.47 | 8.60 | 0.12 | 1.42% | 8.02 | 8.68 | 164381 | 13795.15 | 5.22% | 52.00 |
| 2024-12-27 | 8.31 | 8.48 | 0.15 | 1.80% | 8.28 | 8.69 | 176118 | 15048.13 | 5.59% | 1.00 |
| 2024-12-26 | 8.35 | 8.33 | 0.09 | 1.09% | 8.28 | 8.50 | 134870 | 11324.09 | 4.28% | 0.00 |
| 2024-12-25 | 8.71 | 8.24 | -0.59 | -6.68% | 8.11 | 8.79 | 221027 | 18383.04 | 7.02% | 11.00 |
| 2024-12-24 | 9.25 | 8.83 | -0.35 | -3.81% | 8.58 | 9.35 | 251343 | 22235.14 | 7.98% | 0.00 |
| 2024-12-23 | 10.21 | 9.18 | -1.12 | -10.87% | 9.18 | 10.26 | 346001 | 33330.18 | 10.99% | 5.00 |
| 2024-12-20 | 9.60 | 10.30 | 0.58 | 5.97% | 9.60 | 10.45 | 406328 | 41469.58 | 12.90% | 43.00 |
| 2024-12-19 | 9.49 | 9.72 | -0.05 | -0.51% | 9.46 | 10.01 | 207117 | 20129.59 | 6.58% | 0.00 |
| 2024-12-18 | 9.53 | 9.77 | 0.02 | 0.21% | 8.99 | 10.23 | 273903 | 25987.55 | 8.70% | 1.00 |
深证大盘股票行情在线 K线走势图
