金运激光 (300220) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	14.34	14.54	0.14	0.97%	14.32	14.77	32466	4728	2.15%
2026-04-29	14.15	14.40	0.07	0.49%	14.15	14.51	28507	4108	1.89%
2026-04-28	14.40	14.33	-0.14	-0.97%	14.25	14.55	26482	3812	1.75%
2026-04-27	13.97	14.47	0.43	3.06%	13.82	14.50	35411	5038	2.34%
2026-04-24	13.88	14.04	0.18	1.30%	13.66	14.11	25072	3489	1.66%
2026-04-23	13.96	13.86	-0.10	-0.72%	13.79	14.06	27361	3812	1.81%
2026-04-22	14.20	13.96	-0.17	-1.20%	13.95	14.21	19337	2715	1.28%
2026-04-21	14.28	14.13	-0.16	-1.12%	14.06	14.35	20816	2953	1.38%
2026-04-20	14.14	14.29	0.12	0.85%	14.10	14.42	23126	3299	1.53%
2026-04-17	14.08	14.17	0.05	0.35%	13.91	14.28	26594	3748	1.76%
2026-04-16	13.83	14.12	0.39	2.84%	13.70	14.22	25923	3632	1.72%
2026-04-15	14.03	13.73	-0.22	-1.58%	13.68	14.07	19733	2729	1.31%
2026-04-14	14.10	13.95	-0.05	-0.36%	13.78	14.23	22016	3072	1.46%
2026-04-13	14.00	14.00	-0.03	-0.21%	13.81	14.15	21326	2977	1.41%
2026-04-10	13.98	14.03	0.16	1.15%	13.96	14.23	17615	2483	1.17%
2026-04-09	14.26	13.87	-0.41	-2.87%	13.79	14.26	19862	2774	1.32%
2026-04-08	14.14	14.28	0.65	4.77%	13.89	14.29	24937	3528	1.65%
2026-04-07	13.20	13.63	0.45	3.41%	13.06	13.72	24505	3312	1.62%
2026-04-03	13.70	13.18	-0.50	-3.65%	13.06	13.80	26751	3554	1.77%
2026-04-02	14.04	13.68	-0.37	-2.63%	13.45	14.09	27967	3832	1.85%
2026-04-01	14.28	14.05	0.19	1.37%	13.85	14.30	20270	2846	1.34%
2026-03-31	14.22	13.86	-0.32	-2.26%	13.81	14.35	20608	2902	1.36%
2026-03-30	13.79	14.18	0.16	1.14%	13.79	14.18	20476	2870	1.36%
2026-03-27	13.83	14.02	0.21	1.52%	13.58	14.13	18208	2542	1.21%
2026-03-26	14.33	13.81	-0.36	-2.54%	13.68	14.35	29141	4069	1.93%
2026-03-25	13.84	14.17	0.43	3.13%	13.75	14.28	31673	4480	2.10%
2026-03-24	13.40	13.74	0.83	6.43%	13.05	13.75	38993	5239	2.58%
2026-03-23	13.39	12.91	-0.98	-7.06%	12.77	13.78	41976	5567	2.78%
2026-03-20	14.69	13.89	-0.67	-4.60%	13.83	14.77	37641	5328	2.49%
2026-03-19	14.90	14.56	-0.53	-3.51%	14.48	15.02	24444	3596	1.62%
2026-03-18	14.66	15.09	0.48	3.29%	14.56	15.12	27104	4032	1.79%
2026-03-17	15.19	14.61	-0.53	-3.50%	14.52	15.21	22839	3383	1.51%
2026-03-16	15.07	15.14	0.07	0.46%	14.90	15.27	24502	3697	1.62%
2026-03-13	15.07	15.07	0.05	0.33%	14.92	15.43	19820	3012	1.31%
2026-03-12	15.39	15.02	-0.30	-1.96%	14.99	15.48	19232	2920	1.27%
2026-03-11	15.61	15.32	-0.21	-1.35%	15.30	15.74	19554	3021	1.29%
2026-03-10	15.20	15.53	0.44	2.92%	15.20	15.56	24579	3797	1.63%
2026-03-09	15.00	15.09	-0.18	-1.18%	14.75	15.26	27359	4108	1.81%
2026-03-06	14.84	15.27	0.42	2.83%	14.61	15.27	27923	4215	1.85%
2026-03-05	14.68	14.85	0.38	2.63%	14.68	15.06	28054	4176	1.86%
2026-03-04	14.37	14.47	-0.09	-0.62%	14.37	14.79	31387	4572	2.08%
2026-03-03	15.36	14.56	-0.72	-4.71%	14.56	15.44	37215	5579	2.46%
2026-03-02	15.66	15.28	-0.66	-4.14%	15.10	15.77	47461	7308	3.14%
2026-02-27	16.36	15.94	-0.18	-1.12%	15.81	16.50	54332	8702	3.60%
2026-02-26	15.95	16.12	0.17	1.07%	15.90	16.20	26127	4196	1.73%
2026-02-25	16.04	15.95	-0.06	-0.37%	15.94	16.17	22361	3590	1.48%
2026-02-24	16.14	16.01	0.06	0.38%	15.85	16.19	26867	4303	1.78%
2026-02-13	15.80	15.95	0.15	0.95%	15.72	16.28	27938	4489	1.85%
2026-02-12	16.02	15.80	-0.21	-1.31%	15.62	16.02	33375	5287	2.21%
2026-02-11	16.19	16.01	-0.26	-1.60%	15.98	16.21	26097	4192	1.73%
2026-02-10	16.19	16.27	0.15	0.93%	16.04	16.40	38235	6217	2.53%
2026-02-09	16.06	16.12	0.24	1.51%	15.94	16.22	40399	6512	2.68%
2026-02-06	15.68	15.88	0.18	1.15%	15.60	16.42	58455	9350	3.87%
2026-02-05	15.65	15.70	0.06	0.38%	15.57	15.96	35436	5593	2.35%
2026-02-04	15.71	15.64	-0.07	-0.45%	15.46	15.83	22860	3567	1.51%
2026-02-03	15.38	15.71	0.43	2.81%	15.30	15.72	31471	4904	2.08%
2026-02-02	15.38	15.28	-0.18	-1.16%	15.27	15.70	36245	5629	2.40%
2026-01-30	15.24	15.46	0.26	1.71%	15.09	15.52	30003	4614	1.99%
2026-01-29	15.17	15.20	0.00	0.00%	15.02	15.65	30054	4615	1.99%
2026-01-28	15.61	15.20	-0.40	-2.56%	15.16	15.68	26614	4094	1.76%
2026-01-27	15.69	15.60	-0.09	-0.57%	15.10	15.73	28075	4334	1.86%
2026-01-26	15.92	15.69	-0.18	-1.13%	15.48	15.92	34518	5408	2.29%