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
2026-03-20	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%
2026-01-23	15.86	15.87	-0.01	-0.06%	15.75	16.00	33532	5313	2.22%
2026-01-22	15.68	15.88	0.27	1.73%	15.57	15.92	46027	7267	3.05%
2026-01-21	15.45	15.61	0.11	0.71%	15.33	15.68	27137	4217	1.80%
2026-01-20	15.65	15.50	-0.10	-0.64%	15.36	15.74	28906	4496	1.91%
2026-01-19	15.37	15.60	0.20	1.30%	15.20	15.70	33811	5263	2.24%
2026-01-16	15.37	15.40	0.10	0.65%	15.07	15.45	31232	4772	2.07%
2026-01-15	15.45	15.30	-0.17	-1.10%	15.13	15.47	29381	4489	1.95%
2026-01-14	15.35	15.47	0.14	0.91%	15.18	15.71	47032	7277	3.11%
2026-01-13	15.66	15.33	-0.37	-2.36%	15.30	15.72	44800	6923	2.97%
2026-01-12	15.37	15.70	0.50	3.29%	15.19	15.72	59376	9176	3.93%
2026-01-09	14.91	15.20	0.26	1.74%	14.90	15.21	44984	6784	2.98%
2026-01-08	14.58	14.94	0.31	2.12%	14.49	14.99	37455	5563	2.48%
2026-01-07	14.78	14.63	-0.18	-1.22%	14.62	14.93	27838	4096	1.84%
2026-01-06	14.73	14.81	0.06	0.41%	14.62	14.85	27955	4124	1.85%
2026-01-05	14.35	14.75	0.40	2.79%	14.28	14.79	33706	4941	2.23%
2025-12-31	14.43	14.35	0.05	0.35%	14.16	14.45	18504	2649	1.23%
2025-12-30	14.43	14.30	-0.26	-1.79%	14.28	14.55	21590	3108	1.43%
2025-12-29	14.50	14.56	0.08	0.55%	14.31	14.61	19898	2876	1.32%
2025-12-26	14.67	14.48	-0.25	-1.70%	14.40	14.75	23736	3456	1.57%
2025-12-25	14.67	14.73	0.13	0.89%	14.46	14.77	23689	3466	1.57%
2025-12-24	14.48	14.60	0.12	0.83%	14.40	14.63	19206	2794	1.27%
2025-12-23	14.61	14.48	-0.16	-1.09%	14.31	14.66	22794	3286	1.51%
2025-12-22	14.88	14.64	-0.17	-1.15%	14.58	14.90	35696	5228	2.36%
2025-12-19	14.35	14.81	0.46	3.21%	14.18	15.06	71040	10404	4.70%
2025-12-18	14.04	14.35	0.49	3.54%	13.98	14.88	62931	9119	4.17%
2025-12-17	13.95	13.86	-0.04	-0.29%	13.45	13.97	32390	4429	2.14%
2025-12-16	14.37	13.90	-0.55	-3.81%	13.85	14.45	34894	4885	2.31%
2025-12-15	14.36	14.45	0.05	0.35%	14.07	14.51	27097	3888	1.79%
2025-12-12	14.59	14.40	-0.17	-1.17%	14.39	14.75	34191	4975	2.26%