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(%) |
| 2019-08-16 | 2.88 | 2.93 | 2.84 | 2.86 | -0.04 | -1.38 | 169,847 | 4,900 | 3.10 | 2.15 |
| 2019-08-15 | 2.75 | 2.92 | 2.69 | 2.90 | 0.02 | 0.69 | 207,088 | 5,813 | 7.99 | 2.62 |
| 2019-08-14 | 2.81 | 3.04 | 2.79 | 2.88 | 0.12 | 4.35 | 267,153 | 7,761 | 9.06 | 3.38 |
| 2019-08-13 | 2.77 | 2.80 | 2.74 | 2.76 | -0.04 | -1.43 | 72,463 | 2,006 | 2.14 | 0.92 |
| 2019-08-12 | 2.75 | 2.80 | 2.73 | 2.80 | 0.05 | 1.82 | 92,328 | 2,555 | 2.55 | 1.17 |
| 2019-08-09 | 2.77 | 2.84 | 2.74 | 2.75 | -0.01 | -0.36 | 97,638 | 2,719 | 3.62 | 1.24 |
| 2019-08-08 | 2.72 | 2.77 | 2.72 | 2.76 | 0.05 | 1.85 | 103,584 | 2,848 | 1.85 | 1.31 |
| 2019-08-07 | 2.81 | 2.83 | 2.71 | 2.71 | -0.07 | -2.52 | 128,099 | 3,542 | 4.32 | 1.62 |
| 2019-08-06 | 2.90 | 2.91 | 2.71 | 2.78 | -0.17 | -5.76 | 222,207 | 6,201 | 6.78 | 2.82 |
| 2019-08-05 | 2.99 | 3.00 | 2.94 | 2.95 | -0.04 | -1.34 | 99,960 | 2,964 | 2.01 | 1.27 |
| 2019-08-02 | 2.97 | 3.00 | 2.93 | 2.99 | -0.04 | -1.32 | 111,278 | 3,300 | 2.31 | 1.41 |
| 2019-08-01 | 3.00 | 3.03 | 2.99 | 3.03 | 0.01 | 0.33 | 119,902 | 3,601 | 1.32 | 1.52 |
| 2019-07-31 | 3.03 | 3.07 | 3.01 | 3.02 | -0.02 | -0.66 | 93,764 | 2,851 | 1.97 | 1.19 |
| 2019-07-30 | 3.05 | 3.09 | 3.02 | 3.04 | -0.02 | -0.65 | 149,612 | 4,569 | 2.29 | 1.90 |
| 2019-07-29 | 3.05 | 3.13 | 3.05 | 3.06 | -0.03 | -0.97 | 159,232 | 4,897 | 2.59 | 2.02 |
| 2019-07-26 | 3.10 | 3.16 | 3.08 | 3.09 | 0.01 | 0.32 | 176,197 | 5,494 | 2.60 | 2.23 |
| 2019-07-25 | 3.06 | 3.16 | 3.05 | 3.08 | 0.00 | 0.00 | 178,327 | 5,526 | 3.57 | 2.26 |
| 2019-07-24 | 3.02 | 3.10 | 3.01 | 3.08 | 0.05 | 1.65 | 208,051 | 6,391 | 2.97 | 2.64 |
| 2019-07-23 | 2.99 | 3.06 | 2.96 | 3.03 | 0.06 | 2.02 | 202,467 | 6,106 | 3.37 | 2.57 |
| 2019-07-22 | 3.08 | 3.12 | 2.97 | 2.97 | -0.17 | -5.41 | 337,227 | 10,253 | 4.78 | 4.27 |
| 2019-07-19 | 3.25 | 3.25 | 3.06 | 3.14 | -0.26 | -7.65 | 672,803 | 21,329 | 5.59 | 8.52 |
| 2019-07-18 | 3.16 | 3.50 | 3.15 | 3.40 | 0.22 | 6.92 | 909,957 | 31,062 | 11.01 | 11.53 |
| 2019-07-17 | 3.08 | 3.36 | 3.06 | 3.18 | 0.09 | 2.91 | 263,576 | 8,435 | 9.71 | 3.34 |
| 2019-07-16 | 3.05 | 3.10 | 3.04 | 3.09 | 0.02 | 0.65 | 78,924 | 2,427 | 1.95 | 1.00 |
| 2019-07-15 | 3.01 | 3.09 | 2.91 | 3.07 | 0.03 | 0.99 | 152,531 | 4,585 | 5.92 | 1.93 |
| 2019-07-12 | 3.07 | 3.08 | 3.03 | 3.04 | -0.01 | -0.33 | 104,128 | 3,183 | 1.64 | 1.32 |
| 2019-07-11 | 3.05 | 3.09 | 3.04 | 3.05 | 0.01 | 0.33 | 92,546 | 2,833 | 1.64 | 1.17 |
| 2019-07-10 | 3.08 | 3.11 | 3.01 | 3.04 | -0.06 | -1.94 | 99,308 | 3,034 | 3.23 | 1.26 |
| 2019-07-09 | 3.08 | 3.11 | 3.04 | 3.10 | 0.02 | 0.65 | 126,932 | 3,910 | 2.27 | 1.61 |
| 2019-07-08 | 3.10 | 3.14 | 3.03 | 3.08 | -0.13 | -4.05 | 244,149 | 7,503 | 3.43 | 3.09 |
| 2019-07-05 | 3.25 | 3.25 | 3.18 | 3.21 | -0.04 | -1.23 | 169,633 | 5,432 | 2.15 | 2.15 |
| 2019-07-04 | 3.29 | 3.31 | 3.22 | 3.25 | 0.00 | 0.00 | 188,778 | 6,157 | 2.77 | 2.39 |
| 2019-07-03 | 3.40 | 3.41 | 3.21 | 3.25 | -0.16 | -4.69 | 339,068 | 11,211 | 5.87 | 4.30 |
| 2019-07-02 | 3.47 | 3.60 | 3.35 | 3.41 | -0.10 | -2.85 | 333,869 | 11,642 | 7.12 | 4.23 |
| 2019-07-01 | 3.45 | 3.62 | 3.42 | 3.51 | 0.11 | 3.24 | 485,490 | 17,067 | 5.88 | 6.15 |
