致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 20:17:53 休市中

金雷股份 (300443) 历史交易数据 从 2024-12-30 到 2025-04-09 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
2025-04-09 17.75 18.18 0.12 0.66% 16.81 18.50 99334 17668 4.09%
2025-04-08 17.55 18.06 0.60 3.44% 17.55 18.68 100105 18109 4.12%
2025-04-07 19.49 17.46 -3.37 -16.18% 16.79 19.49 137887 25073 5.68%
2025-04-03 21.41 20.83 -0.82 -3.79% 20.78 21.64 95749 20201 3.94%
2025-04-02 21.20 21.65 0.43 2.03% 20.94 22.27 107233 23364 4.42%
2025-04-01 21.48 21.22 0.02 0.09% 21.17 22.11 80009 17230 3.30%
2025-03-31 21.00 21.20 -0.11 -0.52% 20.85 21.49 82253 17429 3.39%
2025-03-28 23.86 21.31 -1.90 -8.19% 21.31 23.90 212089 46547 8.74%
2025-03-27 23.24 23.21 -0.17 -0.73% 22.59 23.46 81761 18845 3.37%
2025-03-26 22.50 23.38 0.78 3.45% 22.47 23.55 81402 18891 3.35%
2025-03-25 22.86 22.60 -0.41 -1.78% 22.43 23.22 60137 13662 2.48%
2025-03-24 23.90 23.01 -0.18 -0.78% 22.33 23.94 115564 26466 4.76%
2025-03-21 22.83 23.19 0.13 0.56% 22.83 24.54 157185 37143 6.47%
2025-03-20 22.31 23.06 0.67 2.99% 22.25 23.23 85237 19557 3.51%
2025-03-19 22.29 22.39 0.03 0.13% 22.06 22.75 55876 12524 2.30%
2025-03-18 22.68 22.36 -0.32 -1.41% 22.23 22.88 70863 15927 2.92%
2025-03-17 23.12 22.68 -0.40 -1.73% 22.53 23.32 63138 14427 2.60%
2025-03-14 23.00 23.08 -0.05 -0.22% 22.99 23.60 55258 12830 2.28%
2025-03-13 23.14 23.13 0.06 0.26% 22.63 23.33 55209 12671 2.27%
2025-03-12 23.54 23.07 -0.39 -1.66% 23.06 23.63 43588 10126 1.80%
2025-03-11 23.30 23.46 -0.08 -0.34% 22.86 23.51 57114 13241 2.35%
2025-03-10 23.04 23.54 0.40 1.73% 22.79 23.88 100636 23538 4.15%
2025-03-07 22.40 23.14 0.69 3.07% 21.96 23.38 138987 31700 5.72%
2025-03-06 22.02 22.45 0.61 2.79% 21.85 22.87 109492 24678 4.51%
2025-03-05 22.17 21.84 -0.40 -1.80% 21.67 22.60 65433 14388 2.70%
2025-03-04 22.15 22.24 0.09 0.41% 21.76 22.35 76489 16887 3.15%
2025-03-03 21.46 22.15 0.69 3.22% 21.31 22.94 157682 35294 6.50%
2025-02-28 21.72 21.46 -0.34 -1.56% 21.31 21.95 89605 19356 3.69%
2025-02-27 21.85 21.80 0.06 0.28% 21.22 22.25 91667 19857 3.78%
2025-02-26 21.51 21.74 0.13 0.60% 21.51 22.16 119170 26000 4.91%
2025-02-25 20.16 21.61 1.43 7.09% 19.94 22.50 239961 51389 9.88%
2025-02-24 20.14 20.18 0.01 0.05% 19.89 20.43 63697 12866 2.62%
2025-02-21 20.16 20.17 -0.06 -0.30% 19.95 20.44 66546 13391 2.74%
2025-02-20 19.82 20.23 0.42 2.12% 19.70 20.65 92886 18905 3.83%
2025-02-19 19.31 19.81 0.38 1.96% 19.23 19.89 55748 10984 2.30%
2025-02-18 20.14 19.43 -0.67 -3.33% 19.31 20.22 89173 17570 3.67%
2025-02-17 20.29 20.10 -0.19 -0.94% 19.92 20.37 69820 14045 2.88%
2025-02-14 20.20 20.29 0.07 0.35% 20.12 20.61 59358 12103 2.44%
2025-02-13 20.41 20.22 -0.19 -0.93% 20.18 20.56 65206 13287 2.69%
2025-02-12 20.02 20.41 0.32 1.59% 19.92 20.45 64898 13122 2.67%
2025-02-11 20.52 20.09 -0.51 -2.48% 19.97 20.55 79473 15979 3.27%
2025-02-10 21.16 20.60 -0.45 -2.14% 20.22 21.23 121392 24886 5.00%
2025-02-07 20.50 21.05 0.53 2.58% 20.50 21.47 118588 24919 4.88%
2025-02-06 20.25 20.52 0.05 0.24% 19.92 20.65 79141 16054 3.26%
2025-02-05 19.71 20.47 0.99 5.08% 19.58 21.00 120722 24613 4.97%
2025-01-27 20.25 19.48 -0.76 -3.75% 19.46 20.35 56949 11286 2.35%
2025-01-24 20.00 20.24 0.19 0.95% 19.85 20.34 39952 8070 1.65%
2025-01-23 20.48 20.05 -0.16 -0.79% 20.05 20.60 53818 10902 2.22%
2025-01-22 20.24 20.21 -0.05 -0.25% 20.01 20.55 56634 11479 2.33%
2025-01-21 20.15 20.26 0.18 0.90% 19.63 20.41 63629 12748 2.62%
2025-01-20 20.25 20.08 -0.09 -0.45% 20.00 20.45 45706 9213 1.88%
2025-01-17 19.92 20.17 0.27 1.36% 19.82 20.90 78462 15934 3.23%
2025-01-16 20.10 19.90 -0.15 -0.75% 19.61 20.42 60681 12142 2.50%
2025-01-15 20.49 20.05 -0.44 -2.15% 19.95 20.52 52347 10515 2.16%
2025-01-14 19.76 20.49 0.72 3.64% 19.76 20.60 58269 11858 2.40%
2025-01-13 19.27 19.77 0.25 1.28% 19.10 19.92 34062 6685 1.40%
2025-01-10 19.98 19.52 -0.45 -2.25% 19.51 20.08 47576 9416 1.96%
2025-01-09 19.69 19.97 0.13 0.66% 19.61 20.23 48007 9623 1.98%
2025-01-08 19.93 19.84 -0.22 -1.10% 19.45 20.06 49914 9881 2.06%
2025-01-07 19.56 20.06 0.44 2.24% 19.50 20.14 57801 11476 2.38%
2025-01-06 19.46 19.62 0.22 1.13% 19.06 19.78 56852 11094 2.34%
2025-01-03 19.59 19.40 -0.08 -0.41% 19.31 20.15 68926 13595 2.84%
2025-01-02 19.91 19.48 -0.44 -2.21% 19.29 20.12 57423 11323 2.37%
2024-12-31 20.33 19.92 -0.47 -2.31% 19.90 20.54 53175 10688 2.19%
2024-12-30 20.36 20.39 -0.17 -0.83% 20.20 20.72 46893 9573 1.93%