金春股份(300877)股票行情 金春股份股票行情 300877股票行情_爱股网
金春股份(300877)股票行情
金春股份(300877)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 |
|---|
| 2025-10-28 | 32.05 | 31.29 | -0.33 | -1.04% | 30.65 | 32.05 | 35631 | 11122.39 | 2.97% | 0.00 |
| 2025-10-27 | 32.88 | 31.62 | 0.01 | 0.03% | 31.27 | 33.32 | 57385 | 18393.41 | 4.78% | 0.00 |
| 2025-10-24 | 30.13 | 31.61 | 1.64 | 5.47% | 29.61 | 33.30 | 83161 | 26501.03 | 6.93% | 0.00 |
| 2025-10-23 | 30.78 | 29.97 | -0.74 | -2.41% | 29.40 | 30.89 | 30510 | 9117.94 | 2.54% | 4.00 |
| 2025-10-22 | 31.50 | 30.71 | -0.90 | -2.85% | 30.70 | 31.68 | 34382 | 10665.27 | 2.87% | 0.00 |
| 2025-10-21 | 31.33 | 31.61 | 0.14 | 0.44% | 30.94 | 31.65 | 36889 | 11551.23 | 3.07% | 0.00 |
| 2025-10-20 | 33.20 | 31.47 | -1.65 | -4.98% | 31.22 | 33.59 | 56588 | 18083.05 | 4.72% | 0.00 |
| 2025-10-17 | 33.78 | 33.12 | 0.12 | 0.36% | 32.20 | 34.11 | 59505 | 19661.98 | 4.96% | 4.00 |
| 2025-10-16 | 35.68 | 33.00 | -3.58 | -9.79% | 32.35 | 36.03 | 89369 | 30410.64 | 7.45% | 1.00 |
| 2025-10-15 | 33.85 | 36.58 | 2.45 | 7.18% | 33.01 | 37.76 | 112225 | 39672.66 | 9.35% | 3.00 |
| 2025-10-14 | 34.98 | 34.13 | -1.46 | -4.10% | 33.82 | 37.09 | 92737 | 32736.38 | 7.73% | 0.00 |
| 2025-10-13 | 33.98 | 35.59 | 0.49 | 1.40% | 32.06 | 37.88 | 128189 | 44498.68 | 10.68% | 29.00 |
| 2025-10-10 | 28.70 | 35.10 | 5.85 | 20.00% | 28.68 | 35.10 | 79009 | 26085.45 | 6.58% | 0.00 |
| 2025-10-09 | 28.64 | 29.25 | 0.19 | 0.65% | 28.20 | 29.73 | 51782 | 15085.17 | 4.32% | 0.00 |
| 2025-09-30 | 28.00 | 29.06 | 1.18 | 4.23% | 27.89 | 29.99 | 64980 | 18949.47 | 5.42% | 0.00 |
| 2025-09-29 | 27.88 | 27.88 | 0.08 | 0.29% | 26.51 | 28.20 | 44749 | 12346.50 | 3.73% | 0.00 |
| 2025-09-26 | 26.11 | 27.80 | 1.45 | 5.50% | 25.84 | 28.20 | 53050 | 14475.96 | 4.42% | 14.00 |
| 2025-09-25 | 26.34 | 26.35 | -0.16 | -0.60% | 26.10 | 26.82 | 17642 | 4669.50 | 1.47% | 0.00 |
| 2025-09-24 | 25.95 | 26.51 | 0.30 | 1.14% | 25.54 | 26.94 | 20408 | 5420.31 | 1.70% | 0.00 |
| 2025-09-23 | 27.06 | 26.21 | -1.00 | -3.68% | 25.60 | 27.18 | 33694 | 8779.26 | 2.81% | 0.00 |
| 2025-09-22 | 27.60 | 27.21 | -0.41 | -1.48% | 27.11 | 28.10 | 29446 | 8096.61 | 2.45% | 0.00 |
| 2025-09-19 | 26.41 | 27.62 | 1.11 | 4.19% | 26.36 | 27.68 | 30582 | 8276.41 | 2.55% | 14.00 |
| 2025-09-18 | 27.23 | 26.51 | -0.68 | -2.50% | 26.18 | 27.80 | 29039 | 7826.96 | 2.42% | 0.00 |
| 2025-09-17 | 27.28 | 27.19 | -0.08 | -0.29% | 26.90 | 27.64 | 23915 | 6509.67 | 1.99% | 0.00 |
| 2025-09-16 | 27.00 | 27.27 | 0.51 | 1.91% | 26.69 | 27.52 | 29543 | 8027.48 | 2.46% | 5.00 |
| 2025-09-15 | 26.29 | 26.76 | 0.30 | 1.13% | 25.88 | 26.94 | 26239 | 6956.62 | 2.19% | 0.00 |
| 2025-09-12 | 26.61 | 26.46 | -0.04 | -0.15% | 26.26 | 26.84 | 16250 | 4302.07 | 1.35% | 0.00 |
| 2025-09-11 | 26.03 | 26.50 | 0.39 | 1.49% | 25.81 | 26.80 | 16911 | 4453.29 | 1.41% | 10.00 |
| 2025-09-10 | 26.15 | 26.11 | 0.10 | 0.38% | 25.59 | 26.56 | 23600 | 6145.84 | 1.97% | 0.00 |
| 2025-09-09 | 27.12 | 26.01 | -1.14 | -4.20% | 25.86 | 27.78 | 40036 | 10714.11 | 3.34% | 6.00 |
| 2025-09-08 | 27.31 | 27.15 | -0.80 | -2.86% | 26.50 | 27.81 | 44681 | 12039.38 | 3.72% | 0.00 |
| 2025-09-05 | 26.86 | 27.95 | 1.07 | 3.98% | 25.95 | 28.50 | 57755 | 15731.30 | 4.81% | 0.00 |
| 2025-09-04 | 26.00 | 26.88 | 0.96 | 3.70% | 25.78 | 27.50 | 52013 | 13933.44 | 4.33% | 5.00 |
| 2025-09-03 | 26.18 | 25.92 | -0.27 | -1.03% | 25.63 | 26.47 | 20227 | 5242.94 | 1.69% | 0.00 |
| 2025-09-02 | 25.90 | 26.19 | 0.04 | 0.15% | 25.48 | 26.49 | 34396 | 8917.39 | 2.87% | 0.00 |
| 2025-09-01 | 26.30 | 26.15 | 0.05 | 0.19% | 26.10 | 27.19 | 26438 | 6994.73 | 2.20% | 38.00 |
| 2025-08-29 | 25.50 | 26.10 | 0.33 | 1.28% | 25.25 | 26.54 | 29016 | 7593.88 | 2.42% | 0.00 |
| 2025-08-28 | 26.03 | 25.77 | -0.48 | -1.83% | 24.80 | 26.59 | 50463 | 12889.02 | 4.21% | 0.00 |
| 2025-08-27 | 26.84 | 26.25 | -0.33 | -1.24% | 26.10 | 27.89 | 79211 | 21428.51 | 6.60% | 0.00 |
| 2025-08-26 | 26.58 | 26.58 | -0.02 | -0.08% | 26.30 | 26.80 | 24587 | 6519.05 | 2.05% | 0.00 |
| 2025-08-25 | 26.69 | 26.60 | -0.14 | -0.52% | 26.29 | 26.95 | 30294 | 8044.14 | 2.52% | 0.00 |
| 2025-08-22 | 26.58 | 26.74 | 0.21 | 0.79% | 25.88 | 26.75 | 43046 | 11322.94 | 3.59% | 0.00 |
| 2025-08-21 | 27.35 | 26.53 | -0.62 | -2.28% | 26.40 | 27.43 | 37722 | 10085.33 | 3.14% | 0.00 |
| 2025-08-20 | 27.00 | 27.15 | 0.11 | 0.41% | 26.70 | 27.29 | 27516 | 7425.50 | 2.29% | 22.00 |
| 2025-08-19 | 27.85 | 27.04 | -0.69 | -2.49% | 26.78 | 27.88 | 65260 | 17756.22 | 5.44% | 0.00 |
| 2025-08-18 | 29.50 | 27.73 | -1.81 | -6.13% | 27.32 | 29.75 | 90820 | 25441.31 | 7.57% | 0.00 |
| 2025-08-15 | 29.17 | 29.54 | 0.34 | 1.16% | 28.68 | 30.21 | 62803 | 18415.28 | 5.23% | 2.00 |
| 2025-08-14 | 28.35 | 29.20 | 0.71 | 2.49% | 28.35 | 31.21 | 97836 | 28982.60 | 8.15% | 4.00 |
| 2025-08-13 | 28.58 | 28.49 | 0.46 | 1.64% | 27.61 | 28.88 | 66310 | 18726.30 | 5.53% | 1.00 |
| 2025-08-12 | 27.83 | 28.03 | 0.04 | 0.14% | 27.23 | 28.20 | 51147 | 14133.96 | 4.26% | 2.00 |
| 2025-08-11 | 26.93 | 27.99 | 1.06 | 3.94% | 26.59 | 28.58 | 98735 | 27420.20 | 8.23% | 2.00 |
| 2025-08-08 | 26.99 | 26.93 | -0.21 | -0.77% | 26.25 | 27.10 | 47886 | 12773.55 | 3.99% | 0.00 |
| 2025-08-07 | 27.28 | 27.14 | -0.55 | -1.99% | 26.99 | 27.90 | 59435 | 16256.62 | 4.95% | 0.00 |
| 2025-08-06 | 28.67 | 27.69 | -0.81 | -2.84% | 27.27 | 28.74 | 76617 | 21420.27 | 6.38% | 3.00 |
| 2025-08-05 | 29.39 | 28.50 | -1.18 | -3.98% | 28.10 | 29.77 | 69998 | 20047.88 | 5.83% | 0.00 |
| 2025-08-04 | 30.50 | 29.68 | -0.86 | -2.82% | 28.39 | 30.65 | 92831 | 27378.84 | 7.74% | 0.00 |
| 2025-08-01 | 29.88 | 30.54 | 0.22 | 0.73% | 28.88 | 32.77 | 113469 | 34799.33 | 9.46% | 0.00 |
| 2025-07-31 | 31.58 | 30.32 | -0.28 | -0.92% | 30.01 | 33.47 | 154807 | 48506.95 | 12.90% | 0.00 |
| 2025-07-30 | 25.99 | 30.60 | 5.10 | 20.00% | 24.01 | 30.60 | 145826 | 40130.02 | 12.15% | 0.00 |
| 2025-07-29 | 25.40 | 25.50 | 0.08 | 0.31% | 25.02 | 26.30 | 110256 | 28242.11 | 9.19% | 0.00 |
| 2025-07-28 | 25.77 | 25.42 | -0.34 | -1.32% | 24.54 | 26.70 | 132952 | 33938.52 | 11.08% | 0.00 |
| 2025-07-25 | 28.39 | 25.76 | 0.64 | 2.55% | 25.13 | 29.09 | 282888 | 76811.77 | 23.57% | 18.00 |
| 2025-07-24 | 21.80 | 25.12 | 4.19 | 20.02% | 21.30 | 25.12 | 120203 | 28753.98 | 10.02% | 0.00 |
| 2025-07-23 | 17.65 | 20.93 | 3.49 | 20.01% | 17.61 | 20.93 | 124870 | 24496.07 | 10.41% | 0.00 |
| 2025-07-22 | 17.15 | 17.44 | 0.24 | 1.40% | 17.01 | 17.65 | 29990 | 5175.64 | 2.50% | 0.00 |
| 2025-07-21 | 17.20 | 17.20 | 0.06 | 0.35% | 17.07 | 17.36 | 18038 | 3103.75 | 1.50% | 0.00 |
| 2025-07-18 | 17.25 | 17.14 | -0.11 | -0.64% | 17.01 | 17.39 | 19301 | 3315.22 | 1.61% | 0.00 |
| 2025-07-17 | 16.97 | 17.25 | 0.28 | 1.65% | 16.81 | 17.31 | 25586 | 4387.15 | 2.13% | 0.00 |
| 2025-07-16 | 16.57 | 16.97 | 0.39 | 2.35% | 16.46 | 16.97 | 21472 | 3614.49 | 1.79% | 0.00 |
| 2025-07-15 | 16.73 | 16.58 | -0.20 | -1.19% | 16.33 | 16.81 | 15820 | 2612.58 | 1.32% | 0.00 |
| 2025-07-14 | 16.49 | 16.78 | 0.31 | 1.88% | 16.40 | 16.85 | 19108 | 3190.09 | 1.59% | 0.00 |
| 2025-07-11 | 16.39 | 16.47 | 0.02 | 0.12% | 16.29 | 16.53 | 13962 | 2292.32 | 1.16% | 0.00 |
| 2025-07-10 | 16.49 | 16.45 | 0.01 | 0.06% | 16.17 | 16.50 | 15598 | 2549.60 | 1.30% | 0.00 |
| 2025-07-09 | 16.45 | 16.44 | -0.01 | -0.06% | 16.34 | 16.49 | 11471 | 1883.68 | 0.96% | 0.00 |
| 2025-07-08 | 16.24 | 16.45 | 0.22 | 1.36% | 16.15 | 16.47 | 15897 | 2598.69 | 1.32% | 0.00 |
| 2025-07-07 | 15.85 | 16.23 | 0.31 | 1.95% | 15.85 | 16.26 | 12977 | 2091.68 | 1.08% | 0.00 |
| 2025-07-04 | 16.21 | 15.92 | -0.24 | -1.49% | 15.84 | 16.28 | 19495 | 3115.40 | 1.62% | 0.00 |
| 2025-07-03 | 16.20 | 16.16 | 0.01 | 0.06% | 16.09 | 16.26 | 11744 | 1900.77 | 0.98% | 0.00 |
| 2025-07-02 | 16.32 | 16.15 | -0.09 | -0.55% | 16.01 | 16.33 | 11641 | 1878.08 | 0.97% | 0.00 |
| 2025-07-01 | 16.19 | 16.24 | 0.10 | 0.62% | 16.00 | 16.27 | 15054 | 2435.85 | 1.25% | 0.00 |
深证大盘股票行情在线 K线走势图
金春股份(300877)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
