金雷股份（300443）历史行情

以下为金雷股份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	21.240	19.930	21.710	19.670	-1.590	-7.388%	1,883.00万	3.91亿	7.778%
2026-10-08	20.880	21.520	21.550	20.390	0.600	2.868%	13.23万	0.00亿	0.000%
2026-10-07	20.580	20.920	21.360	20.390	0.040	0.192%	1,054.82万	2.20亿	4.357%
2026-10-06	20.580	20.920	21.360	20.390	0.040	0.192%	1,054.82万	2.20亿	4.357%
2026-10-05	20.580	20.920	21.360	20.390	0.040	0.192%	1,054.82万	2.20亿	4.357%
2026-10-02	20.580	20.920	21.360	20.390	0.040	0.192%	1,054.82万	2.20亿	4.357%
2026-10-01	20.580	20.920	21.360	20.390	0.040	0.192%	1,054.82万	2.20亿	4.357%
2026-09-30	20.580	20.920	21.360	20.390	0.040	0.192%	10.55万	0.00亿	0.000%
2026-09-29	20.350	20.880	21.430	20.120	-0.050	-0.239%	13.99万	0.00亿	0.000%
2026-09-28	19.960	20.930	21.100	19.700	0.980	4.912%	14.41万	0.00亿	0.000%
2026-09-27	19.450	19.950	20.090	19.420	0.390	1.994%	888.79万	1.77亿	3.671%
2026-09-24	19.450	19.950	20.090	19.420	0.390	1.994%	8.89万	0.00亿	0.000%
2026-09-23	19.650	19.560	19.650	19.380	0.000	0.000%	5.00万	0.00亿	0.000%
2026-09-22	19.780	19.560	19.860	19.460	-0.200	-1.012%	6.48万	0.00亿	0.000%
2026-09-21	20.060	19.760	20.250	19.720	-0.460	-2.275%	11.31万	0.00亿	0.000%
2026-09-18	20.020	20.220	20.580	19.860	-0.050	-0.247%	11.63万	0.00亿	0.000%
2026-09-17	19.260	20.270	20.560	19.190	0.920	4.755%	14.73万	0.00亿	0.000%
2026-09-16	19.330	19.350	19.900	18.920	-0.400	-2.025%	11.80万	0.00亿	0.000%
2026-09-15	18.450	19.750	19.900	18.290	1.190	6.412%	15.29万	0.00亿	0.000%
2026-09-14	19.130	18.560	19.600	18.460	-0.370	-1.955%	5.95万	0.00亿	0.000%
2026-09-11	18.460	18.930	19.060	18.190	0.380	2.049%	6.94万	0.00亿	0.000%
2026-09-10	18.430	18.550	18.670	18.070	0.030	0.162%	3.91万	0.00亿	0.000%
2026-09-09	18.670	18.520	18.780	18.460	-0.220	-1.174%	2.73万	0.00亿	0.000%
2026-09-08	18.570	18.740	18.790	18.470	0.120	0.644%	2.45万	0.00亿	0.000%
2026-09-07	18.680	18.620	18.880	18.500	0.090	0.486%	3.39万	0.00亿	0.000%
2026-09-04	18.750	18.530	18.940	18.510	-0.040	-0.215%	3.69万	0.00亿	0.000%
2026-09-03	18.710	18.570	18.810	18.430	-0.080	-0.429%	2.78万	0.00亿	0.000%
2026-09-02	19.070	18.650	19.270	18.610	-0.520	-2.713%	4.78万	0.00亿	0.000%
2026-09-01	19.320	19.170	19.770	19.110	-0.170	-0.879%	4.58万	0.00亿	0.000%
2026-08-31	18.550	19.340	19.620	18.510	0.750	4.034%	6.60万	0.00亿	0.000%
2026-08-28	18.660	18.590	18.730	18.530	-0.150	-0.800%	3.06万	0.00亿	0.000%
2026-08-27	18.640	18.740	18.750	18.440	0.010	0.053%	3.47万	0.00亿	0.000%
2026-08-26	18.510	18.730	18.880	18.450	0.170	0.916%	4.04万	0.00亿	0.000%
2026-08-25	18.310	18.560	18.610	17.800	-0.710	-3.684%	7.52万	0.00亿	0.000%
2026-08-24	19.620	19.270	19.630	19.030	-0.360	-1.834%	4.53万	0.00亿	0.000%
2026-08-21	19.630	19.630	19.670	19.360	-0.040	-0.203%	2.58万	0.00亿	0.000%
2026-08-20	19.680	19.670	19.860	19.550	0.100	0.511%	2.49万	0.00亿	0.000%
2026-08-19	20.340	19.570	20.350	19.510	-0.800	-3.927%	4.19万	0.00亿	0.000%
2026-08-18	20.530	20.370	20.580	20.150	-0.210	-1.020%	3.48万	0.00亿	0.000%
2026-08-17	20.490	20.580	20.650	20.210	0.140	0.685%	2.92万	0.00亿	0.000%
2026-08-14	20.840	20.440	20.910	20.340	-0.340	-1.636%	3.99万	0.00亿	0.000%
2026-08-13	21.150	20.780	21.210	20.780	-0.290	-1.376%	3.79万	0.00亿	0.000%
2026-08-12	20.830	21.070	21.120	20.630	0.220	1.055%	4.27万	0.00亿	0.000%
2026-08-11	21.190	20.850	21.190	20.760	-0.340	-1.605%	4.44万	0.00亿	0.000%
2026-08-10	21.010	21.190	21.280	20.870	0.180	0.857%	4.31万	0.00亿	0.000%
2026-08-07	20.910	21.010	21.160	20.750	-0.100	-0.474%	3.95万	0.00亿	0.000%
2026-08-06	21.530	21.110	21.610	20.910	-0.440	-2.042%	5.81万	0.00亿	0.000%
2026-08-05	21.460	21.550	21.680	21.350	0.050	0.233%	4.90万	0.00亿	0.000%
2026-08-04	21.710	21.500	21.790	21.470	-0.290	-1.331%	6.52万	0.00亿	0.000%
2026-08-03	21.290	21.790	22.000	21.210	0.450	2.109%	7.96万	0.00亿	0.000%
2026-07-31	20.980	21.340	21.470	20.960	0.040	0.188%	6.40万	0.00亿	0.000%
2026-07-30	21.060	21.300	21.700	20.970	0.130	0.614%	6.34万	0.00亿	0.000%
2026-07-29	21.010	21.170	21.400	20.660	0.020	0.095%	6.92万	0.00亿	0.000%
2026-07-28	21.110	21.150	21.350	20.840	0.050	0.237%	6.43万	0.00亿	0.000%
2026-07-27	20.730	21.100	21.390	20.510	0.590	2.877%	8.22万	0.00亿	0.000%
2026-07-24	20.410	20.510	21.090	20.130	0.010	0.049%	9.95万	0.00亿	0.000%
2026-07-23	19.310	20.500	20.570	19.190	1.010	5.182%	9.74万	0.00亿	0.000%
2026-07-22	18.940	19.490	19.640	18.770	0.480	2.525%	7.90万	0.00亿	0.000%
2026-07-21	18.890	19.010	19.280	18.760	0.100	0.529%	7.10万	0.00亿	0.000%
2026-07-20	18.450	18.910	19.080	18.380	0.460	2.493%	6.58万	0.00亿	0.000%
2026-07-17	19.010	18.450	19.110	18.330	-0.540	-2.844%	5.24万	0.00亿	0.000%
2026-07-16	18.970	18.990	19.390	18.840	-0.120	-0.628%	3.76万	0.00亿	0.000%
2026-07-15	18.870	19.110	19.280	18.790	0.220	1.165%	4.31万	0.00亿	0.000%
2026-07-14	18.590	18.890	19.000	18.310	0.300	1.614%	5.63万	0.00亿	0.000%
2026-07-13	19.560	18.590	19.810	18.540	-0.970	-4.959%	6.41万	0.00亿	0.000%
2026-07-10	19.210	19.560	20.090	18.990	0.350	1.822%	6.45万	0.00亿	0.000%
2026-07-09	19.260	19.210	19.440	18.610	-0.060	-0.311%	6.36万	0.00亿	0.000%
2026-07-08	20.410	19.270	20.500	19.250	-1.210	-5.908%	7.91万	0.00亿	0.000%
2026-07-07	21.470	20.480	21.660	20.320	-1.040	-4.833%	5.72万	0.00亿	0.000%
2026-07-06	22.250	21.520	22.340	21.360	-0.810	-3.627%	7.93万	0.00亿	0.000%
2026-07-03	21.460	22.330	22.760	21.400	0.950	4.443%	8.53万	0.00亿	0.000%
2026-07-02	21.420	21.380	22.040	21.290	-0.340	-1.565%	5.92万	0.00亿	0.000%
2026-07-01	21.490	21.720	22.100	20.640	0.230	1.070%	7.09万	0.00亿	0.000%
2026-06-30	21.230	21.490	21.740	21.160	0.220	1.034%	5.27万	0.00亿	0.000%
2026-06-29	21.060	21.270	21.560	20.540	-0.170	-0.793%	7.45万	0.00亿	0.000%
2026-06-26	22.310	21.440	22.940	21.430	-0.430	-1.966%	6.57万	0.00亿	0.000%
2026-06-25	22.410	21.870	22.520	21.710	-0.530	-2.366%	4.33万	0.00亿	0.000%
2026-06-24	22.300	22.400	22.840	21.530	0.310	1.403%	6.49万	0.00亿	0.000%
2026-06-23	22.670	22.090	22.800	22.010	-0.590	-2.601%	5.87万	0.00亿	0.000%
2026-06-22	22.510	22.680	22.720	21.840	0.170	0.755%	6.48万	0.00亿	0.000%
2026-06-18	22.640	22.510	22.980	22.330	-0.270	-1.185%	5.48万	0.00亿	0.000%
2026-06-17	23.010	22.780	23.180	22.560	-0.170	-0.741%	4.78万	0.00亿	0.000%
2026-06-16	22.500	22.950	23.280	22.210	0.600	2.685%	6.94万	0.00亿	0.000%
2026-06-15	22.190	22.350	22.510	22.150	0.330	1.499%	6.28万	0.00亿	0.000%
2026-06-12	21.910	22.020	22.430	21.600	0.330	1.521%	7.43万	0.00亿	0.000%
2026-06-11	22.010	21.690	22.110	21.530	-0.500	-2.253%	4.61万	0.00亿	0.000%
2026-06-10	21.930	22.190	22.390	21.570	0.020	0.090%	6.64万	0.00亿	0.000%
2026-06-09	22.240	22.170	22.280	21.560	0.280	1.279%	5.08万	0.00亿	0.000%
2026-06-08	22.280	21.890	22.910	21.610	-1.190	-5.156%	7.90万	0.00亿	0.000%
2026-06-05	23.560	23.080	23.670	22.790	-0.380	-1.620%	7.69万	0.00亿	0.000%
2026-06-04	25.080	23.460	25.080	23.400	-1.770	-7.015%	11.76万	0.00亿	0.000%
2026-06-03	26.360	25.230	26.380	24.590	-1.140	-4.323%	10.99万	0.00亿	0.000%
2026-06-02	26.890	26.370	26.890	26.200	-0.600	-2.225%	4.04万	0.00亿	0.000%
2026-06-01	26.690	26.970	27.010	26.220	0.400	1.505%	5.37万	0.00亿	0.000%
2026-05-29	27.590	26.570	27.700	26.170	-1.090	-3.941%	7.40万	0.00亿	0.000%
2026-05-28	27.540	27.660	28.180	27.370	0.120	0.436%	6.55万	0.00亿	0.000%
2026-05-27	27.950	27.540	28.750	27.290	-0.550	-1.958%	8.26万	0.00亿	0.000%
2026-05-26	26.910	28.090	28.170	26.530	1.130	4.191%	11.95万	0.00亿	0.000%
2026-05-25	27.570	26.960	27.670	26.720	-0.730	-2.636%	9.46万	0.00亿	0.000%
2026-05-22	26.270	27.690	27.740	26.220	1.570	6.011%	12.16万	0.00亿	0.000%
2026-05-21	26.780	26.120	27.180	26.120	-0.660	-2.465%	8.03万	0.00亿	0.000%
2026-05-20	26.930	26.780	27.090	26.350	-0.420	-1.544%	9.12万	0.00亿	0.000%
2026-05-19	27.370	27.200	27.440	26.530	-0.220	-0.802%	9.01万	0.00亿	0.000%
2026-05-18	27.490	27.420	27.950	26.990	-0.130	-0.472%	8.15万	0.00亿	0.000%
2026-05-15	28.060	27.550	28.500	27.210	-0.750	-2.650%	13.11万	0.00亿	0.000%
2026-05-14	30.570	28.300	30.660	28.290	-2.330	-7.607%	18.55万	0.00亿	0.000%
2026-05-13	29.970	30.630	30.790	29.760	0.440	1.457%	12.13万	0.00亿	0.000%
2026-05-12	30.990	30.190	30.990	29.710	-0.910	-2.926%	14.42万	0.00亿	0.000%
2026-05-11	30.730	31.100	31.390	30.610	0.350	1.138%	16.94万	0.00亿	0.000%
2026-05-08	30.610	30.750	31.070	30.310	-0.150	-0.485%	10.07万	0.00亿	0.000%
2026-05-07	30.480	30.900	31.360	30.360	0.420	1.378%	12.75万	0.00亿	0.000%
2026-05-06	30.110	30.480	30.750	30.010	0.390	1.296%	13.14万	0.00亿	0.000%
2026-04-30	29.610	30.090	30.490	29.460	0.520	1.759%	12.96万	0.00亿	0.000%
2026-04-29	29.530	29.570	29.880	29.160	-0.240	-0.805%	11.17万	0.00亿	0.000%
2026-04-28	30.460	29.810	30.780	29.560	-0.630	-2.070%	9.63万	0.00亿	0.000%
2026-04-27	30.360	30.440	31.200	30.270	-0.240	-0.782%	12.26万	0.00亿	0.000%
2026-04-24	29.530	30.680	32.300	29.530	0.810	2.712%	22.29万	0.00亿	0.000%
2026-04-23	29.870	29.870	30.140	28.830	-0.300	-0.994%	12.16万	0.00亿	0.000%
2026-04-22	29.800	30.170	30.370	29.390	0.340	1.140%	10.16万	0.00亿	0.000%
2026-04-21	30.400	29.830	30.610	29.530	-0.790	-2.580%	9.60万	0.00亿	0.000%
2026-04-20	30.810	30.620	30.990	30.270	-0.150	-0.487%	10.56万	0.00亿	0.000%
2026-04-17	29.630	30.770	31.180	29.630	1.030	3.463%	17.37万	0.00亿	0.000%
2026-04-16	29.670	29.740	29.900	29.430	0.080	0.270%	7.47万	0.00亿	0.000%
2026-04-15	29.860	29.660	30.100	29.500	-0.190	-0.637%	10.00万	0.00亿	0.000%
2026-04-14	29.880	29.850	30.030	29.410	-0.020	-0.067%	10.82万	0.00亿	0.000%
2026-04-13	28.840	29.870	30.520	28.810	0.000	0.000%	12.48万	0.00亿	0.000%
2026-04-10	29.320	29.160	29.890	28.910	0.000	0.000%	11.18万	0.00亿	0.000%
2026-04-09	27.610	29.320	29.790	27.260	0.000	0.000%	21.30万	0.00亿	0.000%
2026-04-08	27.620	27.890	28.030	27.430	0.000	0.000%	12.12万	0.00亿	0.000%
2026-04-07	26.930	27.070	27.990	26.890	0.000	0.000%	9.43万	0.00亿	0.000%
2026-04-03	28.040	26.830	28.220	26.610	0.000	0.000%	10.22万	0.00亿	0.000%
2026-04-02	28.220	27.710	29.890	27.490	0.000	0.000%	15.20万	0.00亿	0.000%
2026-04-01	28.460	28.400	29.100	28.040	0.000	0.000%	13.77万	0.00亿	0.000%