致敬每一个财富自由的梦想,祝大家早日进化为游资

金雷股份 (300443) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 21.28 21.63 0.34 1.60% 21.21 21.70 63221 13617 2.60%
2025-07-31 21.30 21.29 -0.01 -0.05% 21.18 21.80 71100 15234 2.93%
2025-07-30 21.65 21.30 -0.43 -1.98% 21.19 21.74 74190 15918 3.06%
2025-07-29 21.91 21.73 -0.22 -1.00% 21.37 21.94 90278 19493 3.72%
2025-07-28 21.93 21.95 -0.01 -0.05% 21.90 22.15 51422 11320 2.12%
2025-07-25 22.22 21.96 -0.24 -1.08% 21.92 22.45 62722 13869 2.58%
2025-07-24 21.91 22.20 0.24 1.09% 21.78 22.25 58643 12908 2.42%
2025-07-23 22.45 21.96 -0.49 -2.18% 21.88 22.72 83545 18505 3.44%
2025-07-22 22.15 22.45 0.44 2.00% 21.91 22.58 102363 22832 4.22%
2025-07-21 21.78 22.01 0.10 0.46% 21.76 22.07 55646 12206 2.29%
2025-07-18 21.90 21.91 -0.06 -0.27% 21.62 22.10 67427 14721 2.78%
2025-07-17 21.91 21.97 0.01 0.05% 21.79 22.09 52134 11421 2.15%
2025-07-16 22.04 21.96 -0.14 -0.63% 21.60 22.09 79701 17424 3.28%
2025-07-15 22.41 22.10 -0.40 -1.78% 21.93 22.53 79194 17532 3.26%
2025-07-14 22.25 22.50 0.20 0.90% 22.18 22.78 78501 17668 3.23%
2025-07-11 22.29 22.30 0.01 0.04% 22.00 22.50 66468 14795 2.74%
2025-07-10 22.32 22.29 -0.17 -0.76% 22.05 22.48 70378 15649 2.90%
2025-07-09 22.61 22.46 -0.13 -0.58% 22.24 22.97 96526 21774 3.98%
2025-07-08 21.96 22.59 0.55 2.50% 21.83 22.92 108859 24619 4.48%
2025-07-07 21.80 22.04 0.24 1.10% 21.74 22.07 58071 12725 2.39%
2025-07-04 22.30 21.80 -0.60 -2.68% 21.71 22.35 87277 19138 3.59%
2025-07-03 22.16 22.40 0.22 0.99% 21.81 22.50 109718 24299 4.52%
2025-07-02 23.13 22.18 -0.38 -1.68% 22.00 23.35 125270 28094 5.16%
2025-07-01 22.70 22.56 -0.04 -0.18% 22.18 22.77 109347 24502 4.50%
2025-06-30 22.40 22.60 0.34 1.53% 22.19 22.94 139241 31422 5.74%
2025-06-27 22.01 22.26 0.24 1.09% 22.00 22.56 143664 32046 5.92%
2025-06-26 21.78 22.02 0.38 1.76% 21.75 23.08 238185 53242 9.81%
2025-06-25 21.57 21.64 0.09 0.42% 21.39 21.75 96877 20900 3.99%
2025-06-24 21.00 21.55 0.47 2.23% 20.93 21.70 106399 22734 4.38%
2025-06-23 20.95 21.08 0.18 0.86% 20.85 21.78 119614 25456 4.93%
2025-06-20 21.24 20.90 -0.47 -2.20% 20.88 21.46 91525 19280 3.77%
2025-06-19 21.73 21.37 -0.41 -1.88% 21.20 21.83 118058 25296 4.86%
2025-06-18 21.47 21.78 0.31 1.44% 21.20 21.88 147951 32001 6.09%
2025-06-17 21.22 21.47 0.27 1.27% 21.17 22.00 209849 45269 8.64%
2025-06-16 19.55 21.20 1.65 8.44% 19.51 21.40 235152 49146 9.69%
2025-06-13 19.53 19.55 -0.08 -0.41% 19.46 19.89 41680 8204 1.72%
2025-06-12 19.60 19.63 -0.05 -0.25% 19.45 19.68 29865 5841 1.23%
2025-06-11 19.39 19.68 0.30 1.55% 19.35 19.98 49922 9829 2.06%
2025-06-10 19.78 19.38 -0.39 -1.97% 19.25 19.81 42380 8269 1.75%
2025-06-09 19.43 19.77 0.34 1.75% 19.43 19.92 50124 9920 2.06%
2025-06-06 19.78 19.43 0.02 0.10% 19.25 19.78 46537 9071 1.92%
2025-06-05 19.43 19.41 0.02 0.10% 19.20 19.51 25992 5032 1.07%
2025-06-04 19.43 19.46 0.01 0.05% 19.33 19.58 31236 6079 1.29%
2025-06-03 18.93 19.45 0.52 2.75% 18.77 19.56 65008 12510 2.68%
2025-05-30 19.14 18.93 -0.23 -1.20% 18.85 19.17 39700 7531 1.64%
2025-05-29 19.00 19.16 0.26 1.38% 18.84 19.24 43790 8382 1.80%
2025-05-28 18.93 18.90 -0.01 -0.05% 18.84 19.12 36020 6830 1.48%
2025-05-27 19.10 18.91 -0.22 -1.15% 18.81 19.15 33119 6260 1.36%
2025-05-26 19.02 19.13 0.12 0.63% 18.93 19.17 28885 5507 1.19%
2025-05-23 19.31 19.01 -0.26 -1.35% 19.00 19.52 49318 9507 2.03%
2025-05-22 20.02 19.27 -0.76 -3.79% 19.27 20.02 65807 12879 2.71%
2025-05-21 20.10 20.03 -0.08 -0.40% 19.91 20.35 37026 7435 1.53%
2025-05-20 20.04 20.11 0.11 0.55% 19.88 20.14 33354 6677 1.37%
2025-05-19 20.12 20.00 0.07 0.35% 19.80 20.12 43574 8696 1.79%
2025-05-16 19.96 19.93 -0.06 -0.30% 19.91 20.15 30991 6210 1.28%
2025-05-15 20.25 19.99 -0.30 -1.48% 19.86 20.35 53142 10625 2.19%
2025-05-14 20.51 20.29 -0.30 -1.46% 20.15 20.55 58378 11848 2.40%
2025-05-13 20.42 20.59 0.33 1.63% 20.30 20.73 64239 13202 2.65%
2025-05-12 20.28 20.26 0.06 0.30% 20.13 20.53 54207 11002 2.23%
2025-05-09 20.41 20.20 -0.18 -0.88% 20.06 20.41 43365 8770 1.79%
2025-05-08 20.46 20.38 -0.15 -0.73% 20.25 20.68 54131 11065 2.23%
2025-05-07 20.45 20.53 0.43 2.14% 20.33 20.81 75206 15463 3.10%
2025-05-06 19.75 20.10 0.40 2.03% 19.75 20.14 52162 10424 2.15%
2025-04-30 19.63 19.70 0.07 0.36% 19.57 19.95 50731 10021 2.09%
2025-04-29 19.44 19.63 0.18 0.93% 19.22 19.93 68349 13424 2.82%
2025-04-28 19.98 19.45 -0.16 -0.82% 19.29 20.10 72390 14226 2.98%
2025-04-25 19.22 19.61 0.35 1.82% 19.15 19.69 62836 12213 2.59%
2025-04-24 19.09 19.26 0.21 1.10% 18.95 19.53 73704 14226 3.04%