金雷股份 (300443) - 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
2026-05-06	30.30	30.67	0.39	1.29%	30.20	30.94	131369	40174	5.41%
2026-04-30	29.80	30.28	0.52	1.75%	29.65	30.68	129598	39110	5.34%
2026-04-29	29.72	29.76	-0.24	-0.80%	29.35	30.07	111660	33230	4.60%
2026-04-28	30.65	30.00	-0.63	-2.06%	29.75	30.97	96346	29129	3.97%
2026-04-27	30.55	30.63	-0.24	-0.78%	30.46	31.39	122620	37684	5.05%
2026-04-24	29.72	30.87	0.81	2.69%	29.72	32.49	222850	70059	9.18%
2026-04-23	30.06	30.06	-0.30	-0.99%	29.02	30.33	121567	36043	5.01%
2026-04-22	29.99	30.36	0.34	1.13%	29.58	30.56	101631	30582	4.19%
2026-04-21	30.59	30.02	-0.79	-2.56%	29.72	30.80	96037	28842	3.96%
2026-04-20	31.00	30.81	-0.15	-0.48%	30.46	31.18	105577	32477	4.35%
2026-04-17	29.82	30.96	1.03	3.44%	29.82	31.37	173684	53322	7.15%
2026-04-16	29.86	29.93	0.08	0.27%	29.62	30.09	74734	22324	3.08%
2026-04-15	30.05	29.85	-0.19	-0.63%	29.69	30.29	100019	29968	4.12%
2026-04-14	30.07	30.04	-0.02	-0.07%	29.60	30.22	108201	32329	4.46%
2026-04-13	29.03	30.06	0.71	2.42%	29.00	30.71	124757	37603	5.14%
2026-04-10	29.51	29.35	-0.16	-0.54%	29.10	30.08	111769	33037	4.60%
2026-04-09	27.80	29.51	1.43	5.09%	27.45	29.98	213032	61691	8.77%
2026-04-08	27.81	28.08	0.82	3.01%	27.62	28.22	121238	33864	4.99%
2026-04-07	27.12	27.26	0.24	0.89%	27.08	28.18	94324	26023	3.89%
2026-04-03	28.23	27.02	-0.88	-3.15%	26.80	28.41	102237	27900	4.21%
2026-04-02	28.41	27.90	-0.69	-2.41%	27.68	30.08	151954	43733	6.26%
2026-04-01	28.65	28.59	0.42	1.49%	28.23	29.29	137707	39540	5.67%
2026-03-31	29.58	28.17	-1.70	-5.69%	28.15	30.10	177297	51473	7.30%
2026-03-30	29.00	29.87	0.51	1.74%	28.49	30.33	193015	56997	7.95%
2026-03-27	29.13	29.36	-0.24	-0.81%	28.76	30.07	147215	43362	6.06%
2026-03-26	30.66	29.60	-1.02	-3.33%	29.43	31.28	176430	53393	7.27%
2026-03-25	31.09	30.62	-0.08	-0.26%	29.77	31.53	203856	62701	8.40%
2026-03-24	30.99	30.70	0.29	0.95%	28.14	31.15	264637	78876	10.90%
2026-03-23	30.68	30.41	-0.68	-2.19%	30.20	31.99	233549	72433	9.62%
2026-03-20	30.15	31.09	0.34	1.11%	29.57	32.30	292153	90337	12.03%
2026-03-19	30.50	30.75	-0.24	-0.77%	30.45	32.00	183463	57152	7.56%
2026-03-18	31.53	30.99	-0.80	-2.52%	30.45	31.77	216870	67001	8.93%
2026-03-17	32.08	31.79	-1.51	-4.53%	31.72	33.47	284073	92217	11.70%
2026-03-16	32.55	33.30	0.43	1.31%	31.98	34.30	346922	114960	14.29%
2026-03-13	32.20	32.87	0.97	3.04%	31.40	33.68	388216	126695	15.99%
2026-03-12	29.26	31.90	2.63	8.99%	28.80	32.41	327108	100780	13.47%
2026-03-11	28.44	29.27	0.83	2.92%	28.32	29.64	114735	33353	4.73%
2026-03-10	28.00	28.44	0.61	2.19%	27.85	28.44	60513	17102	2.49%
2026-03-09	27.45	27.83	-0.23	-0.82%	26.70	28.00	78186	21325	3.22%
2026-03-06	28.18	28.06	-0.15	-0.53%	27.74	28.38	52306	14687	2.15%
2026-03-05	28.52	28.21	0.02	0.07%	28.05	28.78	59866	16992	2.47%
2026-03-04	27.41	28.19	0.40	1.44%	27.36	28.92	81559	23060	3.36%
2026-03-03	28.40	27.79	-0.74	-2.59%	27.71	29.08	90589	25707	3.73%
2026-03-02	28.12	28.53	-0.15	-0.52%	28.12	29.20	95312	27357	3.93%
2026-02-27	28.25	28.68	0.27	0.95%	28.11	28.73	74883	21298	3.08%
2026-02-26	27.52	28.41	0.92	3.35%	27.24	28.56	106779	30032	4.40%
2026-02-25	27.11	27.49	0.33	1.22%	27.10	27.55	61619	16893	2.54%
2026-02-24	26.61	27.16	0.78	2.96%	26.61	27.27	67158	18149	2.77%
2026-02-13	26.88	26.38	-0.51	-1.90%	26.31	27.08	53176	14169	2.19%
2026-02-12	26.75	26.89	0.08	0.30%	26.58	27.02	52736	14158	2.17%
2026-02-11	26.61	26.81	0.18	0.68%	26.61	27.09	47113	12659	1.94%
2026-02-10	26.79	26.63	-0.16	-0.60%	26.59	26.94	42858	11431	1.77%
2026-02-09	26.72	26.79	0.27	1.02%	26.58	26.87	53199	14216	2.19%
2026-02-06	26.31	26.52	0.13	0.49%	26.02	26.75	59251	15731	2.44%
2026-02-05	27.10	26.39	-0.83	-3.05%	26.16	27.18	77084	20419	3.18%
2026-02-04	27.10	27.22	-0.06	-0.22%	26.83	27.40	53535	14475	2.21%
2026-02-03	26.60	27.28	0.77	2.90%	26.55	27.36	70695	19046	2.91%
2026-02-02	27.08	26.51	-0.93	-3.39%	26.47	27.55	111616	29999	4.60%
2026-01-30	28.00	27.44	-1.44	-4.99%	26.64	28.53	178293	48922	7.34%
2026-01-29	29.00	28.88	-0.22	-0.76%	28.38	29.29	77463	22376	3.19%
2026-01-28	30.13	29.10	-1.12	-3.71%	29.00	30.21	123797	36303	5.10%
2026-01-27	29.89	30.22	-0.03	-0.10%	29.34	30.50	114351	34248	4.71%