金龙机电（300032）历史行情
以下为金龙机电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.760 | 3.670 | 3.840 | 3.640 | -0.070 | -1.872% | 12.69万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.800 | 3.740 | 3.830 | 3.710 | -0.060 | -1.579% | 1,040.41万 | 0.39亿 | 1.295% |
| 2026-10-06 | 3.800 | 3.740 | 3.830 | 3.710 | -0.060 | -1.579% | 1,040.41万 | 0.39亿 | 1.295% |
| 2026-10-05 | 3.800 | 3.740 | 3.830 | 3.710 | -0.060 | -1.579% | 1,040.41万 | 0.39亿 | 1.295% |
| 2026-10-02 | 3.800 | 3.740 | 3.830 | 3.710 | -0.060 | -1.579% | 1,040.41万 | 0.39亿 | 1.295% |
| 2026-10-01 | 3.800 | 3.740 | 3.830 | 3.710 | -0.060 | -1.579% | 1,040.41万 | 0.39亿 | 1.295% |
| 2026-09-30 | 3.800 | 3.740 | 3.830 | 3.710 | -0.060 | -1.579% | 10.40万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.700 | 3.800 | 3.840 | 3.690 | 0.070 | 1.877% | 11.04万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.820 | 3.730 | 3.830 | 3.690 | -0.050 | -1.323% | 12.36万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.840 | 3.780 | 3.860 | 3.780 | -0.060 | -1.563% | 918.89万 | 0.35亿 | 1.144% |
| 2026-09-24 | 3.840 | 3.780 | 3.860 | 3.780 | -0.060 | -1.563% | 9.19万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.910 | 3.840 | 3.940 | 3.830 | -0.080 | -2.041% | 9.00万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.950 | 3.920 | 3.970 | 3.900 | -0.030 | -0.759% | 12.48万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.910 | 3.950 | 3.960 | 3.880 | 0.050 | 1.282% | 12.83万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.950 | 3.900 | 3.950 | 3.870 | -0.030 | -0.763% | 18.40万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.830 | 3.930 | 3.970 | 3.720 | 0.130 | 3.421% | 20.05万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.660 | 3.800 | 3.810 | 3.660 | 0.120 | 3.261% | 17.04万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.780 | 3.680 | 3.810 | 3.670 | -0.120 | -3.158% | 13.33万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.790 | 3.800 | 3.850 | 3.750 | -0.010 | -0.262% | 10.53万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.810 | 3.810 | 3.840 | 3.700 | -0.040 | -1.039% | 17.18万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.830 | 3.850 | 3.880 | 3.790 | -0.010 | -0.259% | 12.09万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.920 | 3.860 | 3.950 | 3.850 | -0.080 | -2.030% | 14.01万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.850 | 3.940 | 4.030 | 3.850 | 0.070 | 1.809% | 21.30万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.880 | 3.870 | 3.900 | 3.820 | 0.020 | 0.519% | 11.39万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.870 | 3.850 | 3.950 | 3.820 | -0.020 | -0.517% | 12.56万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.990 | 3.870 | 4.010 | 3.850 | -0.110 | -2.764% | 18.33万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.900 | 3.980 | 3.990 | 3.880 | 0.050 | 1.272% | 18.47万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.890 | 3.930 | 3.940 | 3.840 | 0.060 | 1.550% | 19.21万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.860 | 3.870 | 3.900 | 3.800 | -0.060 | -1.527% | 19.59万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.860 | 3.930 | 3.950 | 3.860 | 0.040 | 1.028% | 14.66万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.900 | 3.890 | 3.930 | 3.870 | -0.020 | -0.512% | 13.32万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.910 | 3.910 | 3.970 | 3.860 | 0.010 | 0.256% | 19.04万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.770 | 3.900 | 3.910 | 3.720 | 0.140 | 3.723% | 24.41万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.800 | 3.760 | 3.850 | 3.700 | -0.040 | -1.053% | 16.01万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.700 | 3.800 | 3.810 | 3.630 | 0.090 | 2.426% | 18.10万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.630 | 3.710 | 3.750 | 3.610 | 0.110 | 3.056% | 15.36万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.730 | 3.600 | 3.750 | 3.590 | -0.170 | -4.509% | 16.83万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.820 | 3.770 | 3.840 | 3.720 | -0.060 | -1.567% | 13.42万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.790 | 3.830 | 3.840 | 3.710 | 0.080 | 2.133% | 13.91万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.740 | 3.750 | 3.790 | 3.680 | 0.010 | 0.267% | 13.51万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.860 | 3.740 | 3.880 | 3.740 | -0.070 | -1.837% | 17.90万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.740 | 3.810 | 3.840 | 3.730 | 0.060 | 1.600% | 17.06万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.750 | 3.750 | 3.810 | 3.720 | -0.010 | -0.266% | 16.72万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.700 | 3.760 | 3.770 | 3.640 | 0.060 | 1.622% | 19.82万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.740 | 3.700 | 3.770 | 3.630 | -0.070 | -1.857% | 19.38万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.710 | 3.770 | 3.770 | 3.660 | 0.050 | 1.344% | 24.92万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.680 | 3.720 | 3.730 | 3.650 | 0.050 | 1.362% | 19.94万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.660 | 3.670 | 3.670 | 3.590 | 0.020 | 0.548% | 18.86万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.510 | 3.650 | 3.660 | 3.480 | 0.120 | 3.399% | 21.00万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.490 | 3.530 | 3.570 | 3.450 | 0.100 | 2.915% | 23.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.480 | 3.430 | 3.580 | 3.420 | -0.090 | -2.557% | 23.52万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.460 | 3.520 | 3.540 | 3.400 | 0.100 | 2.924% | 23.39万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.380 | 3.420 | 3.500 | 3.360 | 0.010 | 0.293% | 20.24万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.320 | 3.410 | 3.420 | 3.260 | 0.110 | 3.333% | 17.09万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.360 | 3.300 | 3.370 | 3.260 | -0.090 | -2.655% | 17.21万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.220 | 3.390 | 3.400 | 3.200 | 0.180 | 5.607% | 27.15万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.230 | 3.210 | 3.330 | 3.190 | -0.070 | -2.134% | 22.28万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.220 | 3.280 | 3.300 | 3.060 | 0.030 | 0.923% | 29.15万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.350 | 3.250 | 3.450 | 3.180 | -0.120 | -3.561% | 25.58万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.560 | 3.370 | 3.600 | 3.330 | -0.200 | -5.602% | 24.90万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.450 | 3.570 | 3.610 | 3.430 | 0.080 | 2.292% | 23.83万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.430 | 3.490 | 3.530 | 3.410 | 0.040 | 1.159% | 18.89万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.370 | 3.450 | 3.460 | 3.290 | 0.070 | 2.071% | 20.45万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.590 | 3.380 | 3.610 | 3.340 | -0.230 | -6.371% | 23.15万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.530 | 3.610 | 3.710 | 3.480 | 0.040 | 1.120% | 24.26万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.500 | 3.570 | 3.590 | 3.400 | 0.060 | 1.709% | 22.01万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.500 | 3.510 | 3.540 | 3.420 | 0.010 | 0.286% | 18.98万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.610 | 3.500 | 3.660 | 3.490 | -0.130 | -3.581% | 18.29万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.790 | 3.630 | 3.820 | 3.600 | -0.160 | -4.222% | 23.97万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.760 | 3.790 | 3.850 | 3.720 | 0.050 | 1.337% | 24.09万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.830 | 3.740 | 3.930 | 3.720 | -0.150 | -3.856% | 23.66万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.820 | 3.890 | 3.970 | 3.740 | 0.090 | 2.368% | 26.67万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.650 | 3.800 | 3.860 | 3.630 | 0.110 | 2.981% | 22.59万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.760 | 3.690 | 3.770 | 3.600 | -0.060 | -1.600% | 23.47万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.810 | 3.750 | 3.920 | 3.730 | -0.110 | -2.850% | 22.98万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.860 | 3.860 | 3.950 | 3.820 | -0.030 | -0.771% | 20.88万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.000 | 3.890 | 4.050 | 3.800 | -0.130 | -3.234% | 25.29万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.030 | 4.020 | 4.140 | 3.950 | -0.040 | -0.985% | 23.58万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.030 | 4.060 | 4.110 | 3.890 | 0.000 | 0.000% | 24.97万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.140 | 4.060 | 4.180 | 4.040 | -0.110 | -2.638% | 19.51万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.230 | 4.170 | 4.290 | 4.140 | -0.080 | -1.882% | 22.78万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.100 | 4.250 | 4.280 | 4.040 | 0.140 | 3.406% | 26.38万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.050 | 4.110 | 4.210 | 4.020 | 0.110 | 2.750% | 25.47万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.090 | 4.000 | 4.140 | 3.980 | -0.020 | -0.498% | 23.42万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.060 | 4.020 | 4.090 | 3.970 | -0.090 | -2.190% | 20.81万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.220 | 4.110 | 4.240 | 4.040 | -0.150 | -3.521% | 24.02万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.290 | 4.260 | 4.370 | 4.220 | 0.000 | 0.000% | 19.63万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.330 | 4.260 | 4.480 | 4.230 | -0.200 | -4.484% | 28.70万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.380 | 4.460 | 4.530 | 4.300 | 0.080 | 1.826% | 30.45万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.310 | 4.380 | 4.410 | 4.290 | -0.020 | -0.455% | 19.79万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.390 | 4.400 | 4.530 | 4.320 | 0.000 | 0.000% | 22.03万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.430 | 4.400 | 4.460 | 4.290 | -0.060 | -1.345% | 17.44万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.290 | 4.460 | 4.540 | 4.290 | 0.140 | 3.241% | 25.05万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.620 | 4.320 | 4.620 | 4.290 | -0.300 | -6.494% | 34.70万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.500 | 4.620 | 4.630 | 4.460 | 0.120 | 2.667% | 22.81万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.650 | 4.500 | 4.690 | 4.450 | -0.150 | -3.226% | 23.59万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.760 | 4.650 | 4.780 | 4.550 | -0.160 | -3.326% | 32.51万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.920 | 4.810 | 4.950 | 4.760 | -0.100 | -2.037% | 24.66万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.920 | 4.910 | 4.970 | 4.740 | 0.040 | 0.821% | 31.53万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.060 | 4.870 | 5.260 | 4.850 | -0.110 | -2.209% | 36.55万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.070 | 4.980 | 5.080 | 4.960 | -0.110 | -2.161% | 19.09万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.090 | 5.090 | 5.110 | 4.980 | 0.020 | 0.394% | 19.24万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.000 | 5.070 | 5.080 | 4.930 | 0.060 | 1.198% | 18.93万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.080 | 5.010 | 5.130 | 4.960 | -0.050 | -0.988% | 26.32万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.260 | 5.060 | 5.260 | 5.050 | -0.200 | -3.802% | 29.36万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.150 | 5.260 | 5.320 | 5.140 | 0.090 | 1.741% | 23.97万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.280 | 5.170 | 5.300 | 5.130 | -0.140 | -2.637% | 33.49万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.400 | 5.310 | 5.490 | 5.270 | -0.030 | -0.562% | 32.22万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.360 | 5.340 | 5.370 | 5.270 | -0.060 | -1.111% | 29.41万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.210 | 5.400 | 5.410 | 5.160 | 0.240 | 4.651% | 44.07万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.290 | 5.160 | 5.370 | 5.110 | -0.070 | -1.338% | 42.85万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.250 | 5.230 | 5.330 | 5.180 | -0.050 | -0.947% | 32.62万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.210 | 5.280 | 5.320 | 4.960 | -0.170 | -3.119% | 57.49万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.630 | 5.450 | 5.650 | 5.410 | -0.220 | -3.880% | 32.83万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.410 | 5.670 | 5.690 | 5.400 | 0.210 | 3.846% | 35.16万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.550 | 5.460 | 5.600 | 5.390 | -0.130 | -2.326% | 32.76万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.820 | 5.590 | 5.840 | 5.530 | -0.250 | -4.281% | 38.65万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.910 | 5.840 | 5.920 | 5.780 | -0.080 | -1.351% | 32.31万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.000 | 5.920 | 6.030 | 5.860 | -0.080 | -1.333% | 31.82万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.000 | 6.000 | 6.080 | 5.960 | -0.010 | -0.166% | 31.93万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.020 | 6.010 | 6.100 | 5.920 | 0.000 | 0.000% | 37.91万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.930 | 6.010 | 6.020 | 5.770 | 0.090 | 1.520% | 41.92万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.910 | 5.920 | 6.040 | 5.850 | 0.030 | 0.509% | 44.63万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.810 | 5.890 | 6.140 | 5.790 | 0.080 | 1.377% | 47.95万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.590 | 5.810 | 5.830 | 5.550 | 0.000 | 0.000% | 38.29万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.770 | 5.640 | 5.870 | 5.640 | 0.000 | 0.000% | 35.51万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.740 | 5.690 | 5.800 | 5.650 | 0.000 | 0.000% | 38.62万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.510 | 5.790 | 5.810 | 5.510 | 0.000 | 0.000% | 56.33万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.240 | 5.370 | 5.420 | 5.210 | 0.000 | 0.000% | 44.43万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.670 | 5.210 | 5.720 | 5.200 | 0.000 | 0.000% | 61.92万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.020 | 5.690 | 6.110 | 5.650 | 0.000 | 0.000% | 57.15万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.900 | 6.010 | 6.250 | 5.900 | 0.000 | 0.000% | 80.10万 | 0.00亿 | 0.000% |