金龙机电(300032) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-05-29 | 3.66 | 3.71 | 3.64 | 3.64 | -0.03 | -0.82 | 43,278 | 1,588 | 1.91 | 0.54 |
| 2020-05-28 | 3.65 | 3.72 | 3.62 | 3.67 | -0.01 | -0.27 | 58,114 | 2,135 | 2.72 | 0.72 |
| 2020-05-27 | 3.74 | 3.75 | 3.65 | 3.68 | -0.08 | -2.13 | 73,366 | 2,708 | 2.66 | 0.91 |
| 2020-05-26 | 3.84 | 3.84 | 3.75 | 3.76 | -0.07 | -1.83 | 77,104 | 2,919 | 2.35 | 0.96 |
| 2020-05-25 | 3.72 | 3.87 | 3.66 | 3.83 | 0.09 | 2.41 | 121,200 | 4,575 | 5.62 | 1.51 |
| 2020-05-22 | 3.56 | 3.79 | 3.56 | 3.74 | 0.15 | 4.18 | 126,355 | 4,695 | 6.41 | 1.57 |
| 2020-05-21 | 3.58 | 3.61 | 3.54 | 3.59 | 0.02 | 0.56 | 38,176 | 1,367 | 1.96 | 0.48 |
| 2020-05-20 | 3.63 | 3.68 | 3.56 | 3.57 | -0.09 | -2.46 | 66,547 | 2,395 | 3.28 | 0.83 |
| 2020-05-19 | 3.64 | 3.66 | 3.57 | 3.66 | 0.06 | 1.67 | 71,870 | 2,595 | 2.50 | 0.89 |
| 2020-05-18 | 3.50 | 3.65 | 3.47 | 3.60 | 0.10 | 2.86 | 80,178 | 2,865 | 5.14 | 1.00 |
| 2020-05-15 | 3.53 | 3.55 | 3.47 | 3.50 | -0.03 | -0.85 | 36,659 | 1,284 | 2.27 | 0.46 |
| 2020-05-14 | 3.51 | 3.56 | 3.46 | 3.53 | 0.01 | 0.28 | 45,215 | 1,593 | 2.84 | 0.56 |
| 2020-05-13 | 3.51 | 3.54 | 3.50 | 3.52 | 0.01 | 0.28 | 28,204 | 992 | 1.14 | 0.35 |
| 2020-05-12 | 3.51 | 3.51 | 3.45 | 3.51 | 0.01 | 0.29 | 56,499 | 1,967 | 1.71 | 0.70 |
| 2020-05-11 | 3.60 | 3.60 | 3.48 | 3.50 | -0.09 | -2.51 | 96,450 | 3,400 | 3.34 | 1.20 |
| 2020-05-08 | 3.58 | 3.64 | 3.58 | 3.59 | -0.01 | -0.28 | 47,148 | 1,700 | 1.67 | 0.59 |
| 2020-05-07 | 3.70 | 3.70 | 3.57 | 3.60 | -0.08 | -2.17 | 75,789 | 2,741 | 3.53 | 0.94 |
| 2020-05-06 | 3.65 | 3.70 | 3.61 | 3.68 | -0.01 | -0.27 | 73,006 | 2,662 | 2.44 | 0.91 |
| 2020-04-30 | 3.62 | 3.71 | 3.62 | 3.69 | 0.08 | 2.22 | 63,661 | 2,335 | 2.49 | 0.79 |
| 2020-04-29 | 3.55 | 3.67 | 3.55 | 3.61 | -0.06 | -1.63 | 60,984 | 2,200 | 3.27 | 0.76 |
| 2020-04-28 | 3.70 | 3.78 | 3.49 | 3.67 | 0.06 | 1.66 | 94,379 | 3,472 | 8.03 | 1.18 |
| 2020-04-27 | 3.52 | 3.67 | 3.52 | 3.61 | 0.07 | 1.98 | 81,472 | 2,940 | 4.24 | 1.01 |
| 2020-04-24 | 3.64 | 3.68 | 3.49 | 3.54 | -0.13 | -3.54 | 136,078 | 4,861 | 5.18 | 1.69 |
| 2020-04-23 | 3.74 | 3.74 | 3.66 | 3.67 | -0.08 | -2.13 | 76,451 | 2,822 | 2.13 | 0.95 |
| 2020-04-22 | 3.72 | 3.76 | 3.63 | 3.75 | 0.03 | 0.81 | 48,015 | 1,791 | 3.49 | 0.60 |
| 2020-04-21 | 3.74 | 3.75 | 3.68 | 3.72 | -0.06 | -1.59 | 63,337 | 2,350 | 1.85 | 0.79 |
| 2020-04-20 | 3.73 | 3.78 | 3.70 | 3.78 | 0.05 | 1.34 | 61,044 | 2,283 | 2.14 | 0.76 |
| 2020-04-17 | 3.75 | 3.83 | 3.71 | 3.73 | -0.01 | -0.27 | 78,359 | 2,956 | 3.21 | 0.98 |
| 2020-04-16 | 3.68 | 3.77 | 3.65 | 3.74 | -0.01 | -0.27 | 54,989 | 2,049 | 3.20 | 0.68 |
| 2020-04-15 | 3.80 | 3.88 | 3.72 | 3.75 | -0.05 | -1.32 | 67,112 | 2,542 | 4.21 | 0.84 |
| 2020-04-14 | 3.67 | 3.84 | 3.67 | 3.80 | 0.16 | 4.40 | 87,683 | 3,285 | 4.67 | 1.09 |
| 2020-04-13 | 3.79 | 3.79 | 3.59 | 3.64 | -0.15 | -3.96 | 131,517 | 4,824 | 5.28 | 1.64 |
| 2020-04-10 | 3.89 | 3.94 | 3.75 | 3.79 | -0.20 | -5.01 | 170,655 | 6,532 | 4.76 | 2.12 |
| 2020-04-09 | 3.95 | 4.03 | 3.94 | 3.99 | 0.04 | 1.01 | 76,850 | 3,063 | 2.28 | 0.96 |
| 2020-04-08 | 3.95 | 3.96 | 3.90 | 3.95 | 0.00 | 0.00 | 83,815 | 3,290 | 1.52 | 1.04 |
| 2020-04-07 | 3.97 | 3.98 | 3.91 | 3.95 | 0.07 | 1.80 | 96,174 | 3,793 | 1.80 | 1.20 |
| 2020-04-03 | 3.98 | 3.99 | 3.88 | 3.88 | -0.11 | -2.76 | 84,153 | 3,304 | 2.76 | 1.05 |
| 2020-04-02 | 3.72 | 4.01 | 3.72 | 3.99 | 0.11 | 2.84 | 149,983 | 5,825 | 7.47 | 1.87 |
| 2020-04-01 | 3.85 | 3.98 | 3.83 | 3.88 | -0.01 | -0.26 | 109,638 | 4,297 | 3.86 | 1.37 |
