金运激光（300220）历史行情

以下为金运激光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
2026-10-09	11.210	11.200	11.290	10.630	-0.070	-0.621%	3.65万	0.00亿	0.000%
2026-10-08	11.460	11.270	11.550	11.120	0.040	0.356%	2.38万	0.00亿	0.000%
2026-10-07	11.540	11.230	11.740	11.190	-0.250	-2.178%	294.28万	0.33亿	1.949%
2026-10-06	11.540	11.230	11.740	11.190	-0.250	-2.178%	294.28万	0.33亿	1.949%
2026-10-05	11.540	11.230	11.740	11.190	-0.250	-2.178%	294.28万	0.33亿	1.949%
2026-10-02	11.540	11.230	11.740	11.190	-0.250	-2.178%	294.28万	0.33亿	1.949%
2026-10-01	11.540	11.230	11.740	11.190	-0.250	-2.178%	294.28万	0.33亿	1.949%
2026-09-30	11.540	11.230	11.740	11.190	-0.250	-2.178%	2.94万	0.00亿	0.000%
2026-09-29	11.270	11.480	11.580	11.100	0.270	2.409%	2.67万	0.00亿	0.000%
2026-09-28	11.270	11.210	11.330	11.070	0.000	0.000%	2.28万	0.00亿	0.000%
2026-09-27	11.140	11.210	11.330	11.010	0.080	0.719%	232.44万	0.26亿	1.539%
2026-09-24	11.140	11.210	11.330	11.010	0.080	0.719%	2.32万	0.00亿	0.000%
2026-09-23	11.240	11.130	11.280	11.000	-0.110	-0.979%	1.65万	0.00亿	0.000%
2026-09-22	11.250	11.240	11.350	11.120	0.080	0.717%	2.09万	0.00亿	0.000%
2026-09-21	11.300	11.160	11.380	11.040	0.210	1.918%	2.60万	0.00亿	0.000%
2026-09-18	11.000	10.950	11.270	10.950	0.040	0.367%	2.29万	0.00亿	0.000%
2026-09-17	10.770	10.910	10.990	10.580	0.090	0.832%	2.34万	0.00亿	0.000%
2026-09-16	10.520	10.820	10.880	10.260	0.210	1.979%	2.50万	0.00亿	0.000%
2026-09-15	11.060	10.610	11.210	10.580	-0.540	-4.843%	2.64万	0.00亿	0.000%
2026-09-14	11.030	11.150	11.300	10.870	0.120	1.088%	2.39万	0.00亿	0.000%
2026-09-11	11.300	11.030	11.300	10.840	-0.380	-3.330%	2.99万	0.00亿	0.000%
2026-09-10	11.550	11.410	11.560	11.320	-0.140	-1.212%	2.39万	0.00亿	0.000%
2026-09-09	11.640	11.550	11.760	11.480	-0.070	-0.602%	2.34万	0.00亿	0.000%
2026-09-08	11.640	11.620	11.720	11.440	-0.020	-0.172%	1.93万	0.00亿	0.000%
2026-09-07	11.550	11.640	11.720	11.380	0.100	0.867%	1.99万	0.00亿	0.000%
2026-09-04	11.470	11.540	11.750	11.410	0.070	0.610%	2.38万	0.00亿	0.000%
2026-09-03	11.700	11.470	11.950	11.420	-0.180	-1.545%	2.93万	0.00亿	0.000%
2026-09-02	11.550	11.650	11.850	11.440	0.100	0.866%	3.21万	0.00亿	0.000%
2026-09-01	11.470	11.550	11.660	11.430	0.040	0.348%	2.38万	0.00亿	0.000%
2026-08-31	11.280	11.510	11.540	11.100	0.260	2.311%	2.82万	0.00亿	0.000%
2026-08-28	11.070	11.250	11.330	10.970	0.180	1.626%	2.22万	0.00亿	0.000%
2026-08-27	11.090	11.070	11.170	10.980	-0.020	-0.180%	1.87万	0.00亿	0.000%
2026-08-26	11.150	11.090	11.200	10.920	-0.070	-0.627%	2.15万	0.00亿	0.000%
2026-08-25	10.590	11.160	11.230	10.590	0.400	3.717%	2.81万	0.00亿	0.000%
2026-08-24	11.100	10.760	11.100	10.600	-0.120	-1.103%	2.30万	0.00亿	0.000%
2026-08-21	10.830	10.880	10.940	10.560	0.030	0.276%	2.00万	0.00亿	0.000%
2026-08-20	10.690	10.850	10.930	10.580	0.270	2.552%	1.96万	0.00亿	0.000%
2026-08-19	10.900	10.580	10.900	10.460	-0.300	-2.757%	2.11万	0.00亿	0.000%
2026-08-18	10.990	10.880	11.030	10.770	-0.110	-1.001%	1.83万	0.00亿	0.000%
2026-08-17	10.790	10.990	11.000	10.650	0.200	1.854%	2.31万	0.00亿	0.000%
2026-08-14	10.680	10.790	10.970	10.560	0.100	0.935%	3.06万	0.00亿	0.000%
2026-08-13	11.010	10.690	11.010	10.650	-0.220	-2.016%	2.29万	0.00亿	0.000%
2026-08-12	10.920	10.910	11.020	10.780	0.150	1.394%	2.11万	0.00亿	0.000%
2026-08-11	10.700	10.760	10.890	10.580	0.000	0.000%	2.15万	0.00亿	0.000%
2026-08-10	10.500	10.760	10.800	10.330	0.310	2.967%	2.39万	0.00亿	0.000%
2026-08-07	10.350	10.450	10.500	10.170	0.010	0.096%	2.49万	0.00亿	0.000%
2026-08-06	10.380	10.440	10.570	10.260	0.010	0.096%	2.50万	0.00亿	0.000%
2026-08-05	10.550	10.430	10.650	10.290	-0.060	-0.572%	2.72万	0.00亿	0.000%
2026-08-04	10.500	10.490	10.600	10.350	0.110	1.060%	2.60万	0.00亿	0.000%
2026-08-03	10.070	10.380	10.390	10.000	0.380	3.800%	3.19万	0.00亿	0.000%
2026-07-31	9.700	10.000	10.050	9.700	0.320	3.306%	3.18万	0.00亿	0.000%
2026-07-30	9.810	9.680	10.050	9.580	-0.090	-0.921%	3.72万	0.00亿	0.000%
2026-07-29	9.420	9.770	9.800	9.420	0.370	3.936%	3.27万	0.00亿	0.000%
2026-07-28	9.370	9.400	9.670	9.150	0.030	0.320%	2.39万	0.00亿	0.000%
2026-07-27	9.100	9.370	9.430	9.100	0.280	3.080%	2.46万	0.00亿	0.000%
2026-07-24	9.300	9.090	9.360	8.980	-0.310	-3.298%	2.52万	0.00亿	0.000%
2026-07-23	9.100	9.400	9.460	8.900	0.440	4.911%	3.72万	0.00亿	0.000%
2026-07-22	9.180	8.960	9.310	8.930	-0.300	-3.240%	2.58万	0.00亿	0.000%
2026-07-21	9.290	9.260	9.390	8.600	-0.040	-0.430%	4.66万	0.00亿	0.000%
2026-07-20	9.670	9.300	9.980	9.040	-0.280	-2.923%	4.01万	0.00亿	0.000%
2026-07-17	10.070	9.580	10.220	9.420	-0.510	-5.055%	3.35万	0.00亿	0.000%
2026-07-16	9.880	10.090	10.290	9.820	0.080	0.799%	2.39万	0.00亿	0.000%
2026-07-15	9.880	10.010	10.080	9.750	0.120	1.213%	2.46万	0.00亿	0.000%
2026-07-14	9.570	9.890	9.950	9.350	0.330	3.452%	3.43万	0.00亿	0.000%
2026-07-13	10.070	9.560	10.120	9.530	-0.550	-5.440%	3.37万	0.00亿	0.000%
2026-07-10	9.920	10.110	10.410	9.740	0.190	1.915%	3.23万	0.00亿	0.000%
2026-07-09	9.880	9.920	10.030	9.600	0.050	0.507%	2.81万	0.00亿	0.000%
2026-07-08	10.030	9.870	10.050	9.720	-0.190	-1.889%	2.46万	0.00亿	0.000%
2026-07-07	10.380	10.060	10.500	9.940	-0.320	-3.083%	3.22万	0.00亿	0.000%
2026-07-06	10.730	10.380	10.960	10.360	-0.350	-3.262%	3.18万	0.00亿	0.000%
2026-07-03	10.870	10.730	10.900	10.430	0.210	1.996%	4.36万	0.00亿	0.000%
2026-07-02	10.700	10.520	10.980	10.480	-0.140	-1.313%	4.26万	0.00亿	0.000%
2026-07-01	10.390	10.660	10.840	10.280	0.270	2.599%	4.17万	0.00亿	0.000%
2026-06-30	10.440	10.390	10.690	10.240	-0.050	-0.479%	3.33万	0.00亿	0.000%
2026-06-29	10.780	10.440	10.780	10.120	-0.160	-1.509%	4.21万	0.00亿	0.000%
2026-06-26	10.760	10.600	10.810	10.360	-0.210	-1.943%	3.39万	0.00亿	0.000%
2026-06-25	11.050	10.810	11.250	10.780	-0.300	-2.700%	3.34万	0.00亿	0.000%
2026-06-24	11.720	11.110	11.730	10.980	-0.540	-4.635%	4.01万	0.00亿	0.000%
2026-06-23	11.190	11.650	11.900	11.110	0.380	3.372%	4.59万	0.00亿	0.000%
2026-06-22	10.990	11.270	11.300	10.500	0.230	2.083%	3.34万	0.00亿	0.000%
2026-06-18	11.090	11.040	11.290	10.760	-0.110	-0.987%	2.98万	0.00亿	0.000%
2026-06-17	11.570	11.150	11.570	11.110	-0.420	-3.630%	2.70万	0.00亿	0.000%
2026-06-16	11.520	11.570	11.660	11.180	0.070	0.609%	2.74万	0.00亿	0.000%
2026-06-15	11.680	11.500	11.900	11.310	-0.100	-0.862%	2.95万	0.00亿	0.000%
2026-06-12	11.540	11.600	11.710	11.280	0.160	1.399%	2.44万	0.00亿	0.000%
2026-06-11	11.630	11.440	11.630	11.150	-0.140	-1.209%	2.03万	0.00亿	0.000%
2026-06-10	11.740	11.580	11.860	11.330	-0.210	-1.781%	2.48万	0.00亿	0.000%
2026-06-09	11.990	11.790	12.150	11.620	0.030	0.255%	3.03万	0.00亿	0.000%
2026-06-08	11.950	11.760	12.260	11.380	-0.440	-3.607%	3.31万	0.00亿	0.000%
2026-06-05	12.010	12.200	12.430	11.730	0.190	1.582%	4.19万	0.00亿	0.000%
2026-06-04	12.180	12.010	12.630	11.920	-0.280	-2.278%	4.68万	0.00亿	0.000%
2026-06-03	12.490	12.290	13.260	12.060	-0.210	-1.680%	6.91万	0.00亿	0.000%
2026-06-02	13.020	12.500	13.020	12.350	-0.410	-3.176%	2.80万	0.00亿	0.000%
2026-06-01	12.450	12.910	13.050	12.410	0.370	2.951%	3.01万	0.00亿	0.000%
2026-05-29	13.240	12.540	13.260	12.410	-0.610	-4.639%	3.21万	0.00亿	0.000%
2026-05-28	13.020	13.150	13.340	12.660	0.070	0.535%	3.16万	0.00亿	0.000%
2026-05-27	13.370	13.080	13.530	12.850	-0.280	-2.096%	3.40万	0.00亿	0.000%
2026-05-26	13.530	13.360	13.620	13.270	-0.170	-1.256%	3.34万	0.00亿	0.000%
2026-05-25	14.180	13.530	14.360	13.360	-0.630	-4.449%	3.44万	0.00亿	0.000%
2026-05-22	13.990	14.160	14.290	13.500	0.460	3.358%	3.09万	0.00亿	0.000%
2026-05-21	14.340	13.700	14.570	13.620	-0.640	-4.463%	3.09万	0.00亿	0.000%
2026-05-20	14.480	14.340	14.500	14.180	-0.190	-1.308%	1.97万	0.00亿	0.000%
2026-05-19	14.440	14.530	14.700	14.220	0.020	0.138%	2.42万	0.00亿	0.000%
2026-05-18	14.500	14.510	14.560	14.000	0.220	1.540%	2.97万	0.00亿	0.000%
2026-05-15	14.610	14.290	14.730	14.190	-0.310	-2.123%	3.34万	0.00亿	0.000%
2026-05-14	14.470	14.600	14.880	14.300	0.150	1.038%	3.47万	0.00亿	0.000%
2026-05-13	14.750	14.450	14.840	14.390	-0.120	-0.824%	2.49万	0.00亿	0.000%
2026-05-12	14.980	14.570	15.020	14.570	-0.410	-2.737%	2.48万	0.00亿	0.000%
2026-05-11	14.850	14.980	15.020	14.710	0.190	1.285%	2.45万	0.00亿	0.000%
2026-05-08	14.840	14.790	14.920	14.720	-0.070	-0.471%	2.94万	0.00亿	0.000%
2026-05-07	14.650	14.860	15.000	14.650	0.260	1.781%	3.29万	0.00亿	0.000%
2026-05-06	14.950	14.600	15.000	14.520	0.060	0.413%	4.40万	0.00亿	0.000%
2026-04-30	14.340	14.540	14.770	14.320	0.140	0.972%	3.25万	0.00亿	0.000%
2026-04-29	14.150	14.400	14.510	14.150	0.070	0.488%	2.85万	0.00亿	0.000%
2026-04-28	14.400	14.330	14.550	14.250	-0.140	-0.968%	2.65万	0.00亿	0.000%
2026-04-27	13.970	14.470	14.500	13.820	0.430	3.063%	3.54万	0.00亿	0.000%
2026-04-24	13.880	14.040	14.110	13.660	0.180	1.299%	2.51万	0.00亿	0.000%
2026-04-23	13.960	13.860	14.060	13.790	-0.100	-0.716%	2.74万	0.00亿	0.000%
2026-04-22	14.200	13.960	14.210	13.950	-0.170	-1.203%	1.93万	0.00亿	0.000%
2026-04-21	14.280	14.130	14.350	14.060	-0.160	-1.120%	2.08万	0.00亿	0.000%
2026-04-20	14.140	14.290	14.420	14.100	0.120	0.847%	2.31万	0.00亿	0.000%
2026-04-17	14.080	14.170	14.280	13.910	0.050	0.354%	2.66万	0.00亿	0.000%
2026-04-16	13.830	14.120	14.220	13.700	0.390	2.840%	2.59万	0.00亿	0.000%
2026-04-15	14.030	13.730	14.070	13.680	-0.220	-1.577%	1.97万	0.00亿	0.000%
2026-04-14	14.100	13.950	14.230	13.780	-0.050	-0.357%	2.20万	0.00亿	0.000%
2026-04-13	14.000	14.000	14.150	13.810	0.000	0.000%	2.13万	0.00亿	0.000%
2026-04-10	13.980	14.030	14.230	13.960	0.000	0.000%	1.76万	0.00亿	0.000%
2026-04-09	14.260	13.870	14.260	13.790	0.000	0.000%	1.99万	0.00亿	0.000%
2026-04-08	14.140	14.280	14.290	13.890	0.000	0.000%	2.49万	0.00亿	0.000%
2026-04-07	13.200	13.630	13.720	13.060	0.000	0.000%	2.45万	0.00亿	0.000%
2026-04-03	13.700	13.180	13.800	13.060	0.000	0.000%	2.68万	0.00亿	0.000%
2026-04-02	14.040	13.680	14.090	13.450	0.000	0.000%	2.80万	0.00亿	0.000%
2026-04-01	14.280	14.050	14.300	13.850	0.000	0.000%	2.03万	0.00亿	0.000%