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(%) |
| 2019-12-06 | 3.22 | 3.42 | 3.10 | 3.25 | 0.07 | 2.20 | 376,990 | 12,262 | 10.06 | 4.69 |
| 2019-12-05 | 3.16 | 3.18 | 3.10 | 3.18 | 0.03 | 0.95 | 95,673 | 2,998 | 2.54 | 1.19 |
| 2019-12-04 | 3.06 | 3.21 | 3.06 | 3.15 | 0.04 | 1.29 | 86,798 | 2,731 | 4.82 | 1.08 |
| 2019-12-03 | 3.03 | 3.14 | 3.03 | 3.11 | 0.06 | 1.97 | 92,642 | 2,862 | 3.61 | 1.15 |
| 2019-12-02 | 3.08 | 3.16 | 3.04 | 3.05 | -0.11 | -3.48 | 122,448 | 3,776 | 3.80 | 1.52 |
| 2019-11-29 | 2.95 | 3.18 | 2.93 | 3.16 | 0.13 | 4.29 | 241,608 | 7,474 | 8.25 | 3.01 |
| 2019-11-28 | 3.11 | 3.43 | 2.98 | 3.03 | -0.11 | -3.50 | 374,629 | 11,748 | 14.33 | 4.66 |
| 2019-11-27 | 3.18 | 3.20 | 3.06 | 3.14 | -0.08 | -2.48 | 146,767 | 4,580 | 4.35 | 1.86 |
| 2019-11-26 | 3.18 | 3.25 | 3.14 | 3.22 | 0.02 | 0.63 | 112,201 | 3,582 | 3.44 | 1.42 |
| 2019-11-25 | 3.27 | 3.29 | 3.16 | 3.20 | -0.01 | -0.31 | 111,122 | 3,578 | 4.05 | 1.41 |
| 2019-11-22 | 3.24 | 3.28 | 3.19 | 3.21 | -0.01 | -0.31 | 135,459 | 4,377 | 2.80 | 1.72 |
| 2019-11-21 | 3.17 | 3.29 | 3.13 | 3.22 | 0.08 | 2.55 | 215,736 | 6,954 | 5.10 | 2.73 |
| 2019-11-20 | 3.08 | 3.23 | 3.08 | 3.14 | 0.04 | 1.29 | 208,569 | 6,608 | 4.84 | 2.64 |
| 2019-11-19 | 3.03 | 3.18 | 3.03 | 3.10 | 0.06 | 1.97 | 177,567 | 5,518 | 4.93 | 2.25 |
| 2019-11-18 | 2.94 | 3.13 | 2.91 | 3.04 | 0.10 | 3.40 | 171,850 | 5,193 | 7.48 | 2.18 |
| 2019-11-15 | 2.92 | 2.97 | 2.90 | 2.94 | 0.01 | 0.34 | 74,413 | 2,184 | 2.39 | 0.94 |
| 2019-11-14 | 2.82 | 2.98 | 2.80 | 2.93 | 0.14 | 5.02 | 138,631 | 4,017 | 6.45 | 1.76 |
| 2019-11-13 | 2.79 | 2.81 | 2.77 | 2.79 | -0.02 | -0.71 | 54,125 | 1,510 | 1.42 | 0.69 |
| 2019-11-12 | 2.85 | 2.86 | 2.74 | 2.81 | -0.05 | -1.75 | 95,956 | 2,676 | 4.20 | 1.22 |
| 2019-11-11 | 2.93 | 2.93 | 2.84 | 2.86 | -0.06 | -2.05 | 68,519 | 1,966 | 3.08 | 0.87 |
| 2019-11-08 | 2.92 | 2.95 | 2.90 | 2.92 | 0.02 | 0.69 | 78,866 | 2,305 | 1.72 | 1.00 |
| 2019-11-07 | 2.88 | 2.94 | 2.85 | 2.90 | 0.04 | 1.40 | 89,635 | 2,599 | 3.15 | 1.14 |
| 2019-11-06 | 2.90 | 2.90 | 2.83 | 2.86 | -0.04 | -1.38 | 111,865 | 3,209 | 2.41 | 1.42 |
| 2019-11-05 | 2.94 | 2.97 | 2.88 | 2.90 | -0.06 | -2.03 | 149,340 | 4,346 | 3.04 | 1.89 |
| 2019-11-04 | 2.98 | 3.03 | 2.96 | 2.96 | -0.04 | -1.33 | 97,342 | 2,916 | 2.33 | 1.23 |
| 2019-11-01 | 2.97 | 3.02 | 2.95 | 3.00 | 0.00 | 0.00 | 122,043 | 3,652 | 2.33 | 1.55 |
| 2019-10-31 | 3.00 | 3.10 | 2.97 | 3.00 | -0.03 | -0.99 | 139,031 | 4,225 | 4.29 | 1.76 |
| 2019-10-30 | 3.12 | 3.16 | 3.03 | 3.03 | -0.05 | -1.62 | 248,706 | 7,694 | 4.22 | 3.15 |
| 2019-10-29 | 3.11 | 3.14 | 3.07 | 3.08 | -0.05 | -1.60 | 216,442 | 6,724 | 2.24 | 2.74 |
| 2019-10-28 | 3.17 | 3.19 | 3.05 | 3.13 | -0.08 | -2.49 | 255,424 | 7,984 | 4.36 | 3.24 |
| 2019-10-25 | 3.20 | 3.27 | 3.15 | 3.21 | 0.01 | 0.31 | 286,294 | 9,148 | 3.75 | 3.63 |
| 2019-10-24 | 3.22 | 3.32 | 3.14 | 3.20 | -0.09 | -2.74 | 528,973 | 17,068 | 5.47 | 6.70 |
| 2019-10-23 | 2.99 | 3.29 | 2.98 | 3.29 | 0.30 | 10.03 | 484,222 | 15,445 | 10.37 | 6.13 |
| 2019-10-22 | 2.93 | 3.03 | 2.90 | 2.99 | -0.04 | -1.32 | 242,145 | 7,203 | 4.29 | 3.07 |
| 2019-10-21 | 3.26 | 3.28 | 3.01 | 3.03 | 0.00 | 0.00 | 374,297 | 11,730 | 8.91 | 4.74 |
| 2019-10-18 | 3.02 | 3.04 | 2.97 | 3.03 | -0.02 | -0.66 | 216,991 | 6,494 | 2.30 | 2.75 |
| 2019-10-17 | 2.99 | 3.12 | 2.95 | 3.05 | 0.04 | 1.33 | 300,888 | 9,071 | 5.65 | 3.81 |
| 2019-10-16 | 3.03 | 3.07 | 2.98 | 3.01 | -0.02 | -0.66 | 135,712 | 4,102 | 2.97 | 1.72 |
| 2019-10-15 | 3.05 | 3.09 | 3.01 | 3.03 | -0.02 | -0.66 | 166,045 | 5,051 | 2.62 | 2.10 |
| 2019-10-14 | 3.02 | 3.07 | 3.01 | 3.05 | 0.05 | 1.67 | 221,610 | 6,752 | 2.00 | 2.81 |
| 2019-10-11 | 3.00 | 3.05 | 2.97 | 3.00 | 0.01 | 0.33 | 217,384 | 6,551 | 2.68 | 2.75 |
| 2019-10-10 | 2.90 | 3.02 | 2.90 | 2.99 | 0.07 | 2.40 | 248,891 | 7,400 | 4.11 | 3.15 |
| 2019-10-09 | 2.85 | 2.93 | 2.84 | 2.92 | 0.03 | 1.04 | 111,663 | 3,219 | 3.11 | 1.41 |
| 2019-10-08 | 2.82 | 2.96 | 2.80 | 2.89 | 0.06 | 2.12 | 196,576 | 5,626 | 5.65 | 2.49 |
