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(%) |
| 2021-03-04 | 5.69 | 5.80 | 5.60 | 5.63 | -0.09 | -1.57 | 79,705 | 4,514 | 3.50 | 0.99 |
| 2021-03-03 | 5.56 | 5.86 | 5.51 | 5.72 | 0.11 | 1.96 | 121,706 | 6,911 | 6.24 | 1.52 |
| 2021-03-02 | 5.59 | 5.70 | 5.53 | 5.61 | -0.02 | -0.36 | 61,436 | 3,448 | 3.02 | 0.76 |
| 2021-03-01 | 5.65 | 5.72 | 5.51 | 5.63 | 0.06 | 1.08 | 71,758 | 4,015 | 3.77 | 0.89 |
| 2021-02-26 | 5.43 | 5.66 | 5.43 | 5.57 | 0.08 | 1.46 | 74,426 | 4,140 | 4.19 | 0.93 |
| 2021-02-25 | 5.69 | 5.75 | 5.47 | 5.49 | -0.19 | -3.35 | 105,427 | 5,850 | 4.93 | 1.31 |
| 2021-02-24 | 5.72 | 5.75 | 5.57 | 5.68 | -0.08 | -1.39 | 141,748 | 8,003 | 3.13 | 1.76 |
| 2021-02-23 | 5.39 | 5.86 | 5.34 | 5.76 | 0.33 | 6.08 | 246,021 | 13,950 | 9.58 | 3.06 |
| 2021-02-22 | 5.45 | 5.69 | 5.41 | 5.43 | 0.03 | 0.56 | 141,726 | 7,828 | 5.19 | 1.76 |
| 2021-02-19 | 5.24 | 5.43 | 5.23 | 5.40 | 0.17 | 3.25 | 104,797 | 5,601 | 3.82 | 1.30 |
| 2021-02-18 | 5.10 | 5.24 | 5.10 | 5.23 | 0.19 | 3.77 | 79,631 | 4,126 | 2.78 | 0.99 |
| 2021-02-10 | 5.01 | 5.15 | 5.00 | 5.04 | 0.01 | 0.20 | 60,044 | 3,042 | 2.98 | 0.75 |
| 2021-02-09 | 5.02 | 5.05 | 4.99 | 5.03 | 0.02 | 0.40 | 56,970 | 2,857 | 1.20 | 0.71 |
| 2021-02-08 | 5.02 | 5.08 | 4.99 | 5.01 | -0.04 | -0.79 | 39,885 | 2,003 | 1.78 | 0.50 |
| 2021-02-05 | 5.15 | 5.20 | 4.99 | 5.05 | -0.10 | -1.94 | 51,789 | 2,625 | 4.08 | 0.64 |
| 2021-02-04 | 5.05 | 5.15 | 4.95 | 5.15 | 0.11 | 2.18 | 69,584 | 3,498 | 3.97 | 0.87 |
| 2021-02-03 | 5.00 | 5.16 | 4.96 | 5.04 | 0.03 | 0.60 | 54,178 | 2,736 | 3.99 | 0.67 |
| 2021-02-02 | 5.14 | 5.14 | 4.97 | 5.01 | -0.11 | -2.15 | 67,633 | 3,402 | 3.32 | 0.84 |
| 2021-02-01 | 5.23 | 5.34 | 5.08 | 5.12 | -0.11 | -2.10 | 107,440 | 5,548 | 4.97 | 1.34 |
| 2021-01-29 | 4.96 | 5.31 | 4.95 | 5.23 | 0.16 | 3.16 | 170,752 | 8,839 | 7.10 | 2.13 |
| 2021-01-28 | 5.06 | 5.20 | 5.03 | 5.07 | -0.06 | -1.17 | 56,239 | 2,879 | 3.31 | 0.70 |
| 2021-01-27 | 5.00 | 5.20 | 4.89 | 5.13 | 0.18 | 3.64 | 90,231 | 4,570 | 6.26 | 1.12 |
| 2021-01-26 | 5.02 | 5.03 | 4.91 | 4.95 | -0.02 | -0.40 | 43,013 | 2,130 | 2.41 | 0.54 |
| 2021-01-25 | 5.00 | 5.06 | 4.91 | 4.97 | -0.02 | -0.40 | 66,115 | 3,293 | 3.01 | 0.82 |
| 2021-01-22 | 5.15 | 5.15 | 4.97 | 4.99 | -0.19 | -3.67 | 114,683 | 5,765 | 3.47 | 1.43 |
| 2021-01-21 | 5.27 | 5.31 | 5.18 | 5.18 | -0.15 | -2.81 | 111,097 | 5,797 | 2.44 | 1.38 |
| 2021-01-20 | 5.23 | 5.40 | 5.15 | 5.33 | 0.11 | 2.11 | 114,986 | 6,083 | 4.79 | 1.43 |
| 2021-01-19 | 5.18 | 5.29 | 5.14 | 5.22 | 0.04 | 0.77 | 83,325 | 4,344 | 2.90 | 1.04 |
| 2021-01-18 | 5.13 | 5.19 | 5.07 | 5.18 | 0.06 | 1.17 | 69,519 | 3,572 | 2.34 | 0.87 |
| 2021-01-15 | 5.18 | 5.18 | 5.06 | 5.12 | -0.12 | -2.29 | 95,276 | 4,870 | 2.29 | 1.19 |
| 2021-01-14 | 4.95 | 5.39 | 4.92 | 5.24 | 0.30 | 6.07 | 160,928 | 8,444 | 9.51 | 2.00 |
| 2021-01-13 | 4.90 | 5.04 | 4.84 | 4.94 | 0.02 | 0.41 | 75,131 | 3,726 | 4.07 | 0.94 |
| 2021-01-12 | 4.91 | 5.00 | 4.85 | 4.92 | 0.00 | 0.00 | 72,670 | 3,569 | 3.05 | 0.90 |
| 2021-01-11 | 5.03 | 5.12 | 4.89 | 4.92 | -0.16 | -3.15 | 99,121 | 4,937 | 4.53 | 1.23 |
| 2021-01-08 | 4.89 | 5.15 | 4.74 | 5.08 | 0.19 | 3.89 | 112,450 | 5,625 | 8.38 | 1.40 |
| 2021-01-07 | 5.10 | 5.12 | 4.88 | 4.89 | -0.21 | -4.12 | 155,176 | 7,695 | 4.71 | 1.93 |
| 2021-01-06 | 5.28 | 5.32 | 5.10 | 5.10 | -0.19 | -3.59 | 104,756 | 5,414 | 4.16 | 1.30 |
| 2021-01-05 | 5.29 | 5.40 | 5.18 | 5.29 | -0.07 | -1.31 | 135,994 | 7,151 | 4.10 | 1.69 |
| 2021-01-04 | 5.11 | 5.37 | 5.06 | 5.36 | 0.26 | 5.10 | 156,343 | 8,241 | 6.08 | 1.95 |
