金沃股份

300984
🏛️ 中国 →
70.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 73.00 73.99 72.32 72.66 254.5K
09:35 72.71 73.80 72.60 73.44 208.0K
09:40 73.23 73.44 72.61 72.63 71.4K
09:45 72.63 73.22 72.40 72.56 155.8K
09:50 72.44 72.50 71.91 71.91 209.9K
09:55 71.97 72.16 71.51 72.05 223.4K
10:00 72.05 72.20 71.86 72.17 71.4K
10:05 72.17 72.25 71.94 72.24 54.7K
10:10 72.33 72.33 71.87 72.00 36.3K
10:15 71.97 72.10 71.58 71.75 66.5K
10:20 71.70 72.40 71.59 72.40 79.1K
10:25 72.40 72.50 71.94 71.94 39.2K
10:30 72.00 72.02 71.74 71.86 33.1K
10:35 71.82 71.82 71.52 71.78 82.7K
10:40 71.65 71.72 71.49 71.62 73.7K
10:45 71.49 71.88 71.49 71.74 39.7K
10:50 71.75 72.00 71.72 72.00 44.9K
10:55 72.01 72.05 71.73 71.73 43.1K
11:00 71.72 71.97 71.69 71.70 37.2K
11:05 71.75 71.83 71.67 71.81 50.3K
11:10 71.77 71.99 71.68 71.88 18.6K
11:15 71.87 71.90 71.51 71.51 31.4K
11:20 71.57 71.67 71.50 71.50 22.5K
11:25 71.53 71.66 71.50 71.56 7.0K
13:00 71.56 71.69 71.45 71.45 34.5K
13:05 71.42 71.44 71.30 71.39 53.5K
13:10 71.39 71.39 71.21 71.32 88.8K
13:15 71.28 71.31 71.04 71.14 75.0K
13:20 71.15 71.30 71.15 71.15 46.3K
13:25 71.17 71.28 71.08 71.15 32.7K
13:30 71.14 71.14 70.87 71.00 108.2K
13:35 70.97 71.12 70.89 71.05 41.4K
13:40 71.02 71.19 70.96 71.00 36.8K
13:45 71.00 71.27 70.90 71.27 43.8K
13:50 71.26 71.26 70.76 70.77 104.9K
13:55 70.78 70.92 70.73 70.73 45.2K
14:00 70.73 70.97 70.68 70.94 50.6K
14:05 70.94 71.04 70.85 70.95 33.4K
14:10 70.93 70.96 70.75 70.78 30.3K
14:15 70.73 71.00 70.70 70.85 61.5K
14:20 70.85 71.05 70.80 70.80 26.3K
14:25 70.80 70.80 70.59 70.69 55.5K
14:30 70.62 70.81 70.40 70.51 69.8K
14:35 70.48 70.66 70.39 70.50 33.7K
14:40 70.50 70.80 70.40 70.78 65.8K
14:45 70.78 70.97 70.59 70.62 60.7K
14:50 70.75 70.75 70.38 70.42 92.2K
14:55 70.40 70.42 70.18 70.25 65.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 73.03 73.99 70.18 70.20 3.4M
2025-09-25 75.86 76.62 72.50 73.50 4.4M
2025-09-24 76.20 77.34 74.54 76.00 4.3M
2025-09-23 78.35 78.72 75.75 76.75 4.9M
2025-09-22 75.17 79.20 74.50 77.90 6.2M
2025-09-19 74.99 76.35 71.77 74.93 7.7M
2025-09-18 78.31 82.16 73.00 74.14 12.1M
2025-09-17 72.55 78.00 71.00 75.87 9.3M
2025-09-16 69.27 73.66 67.98 72.54 8.0M
2025-09-15 67.61 71.70 67.10 68.27 5.6M
2025-09-12 69.62 69.88 67.03 68.30 4.7M
2025-09-11 68.71 70.50 66.00 69.52 6.0M
2025-09-10 68.20 71.16 67.85 68.98 5.8M
2025-09-09 67.71 69.50 66.80 68.70 5.3M
2025-09-08 67.01 70.17 65.70 68.65 8.1M
2025-09-05 62.60 66.80 61.53 66.18 8.2M
2025-09-04 62.31 66.88 60.20 61.37 7.9M
2025-09-03 60.50 63.98 59.60 61.95 8.0M
2025-09-02 58.75 62.85 56.10 60.58 7.6M
2025-09-01 58.85 59.68 57.60 58.68 3.2M
2025-08-29 58.40 59.48 57.70 58.85 3.1M
2025-08-28 58.51 59.74 56.30 58.48 3.8M
2025-08-27 60.40 62.80 59.10 59.17 3.8M
2025-08-26 62.23 62.23 59.98 60.22 3.6M
2025-08-25 61.64 63.80 61.57 62.45 3.9M
2025-08-22 61.00 62.26 60.75 61.80 2.7M
2025-08-21 63.17 63.55 60.58 61.06 3.6M
2025-08-20 63.51 64.80 62.03 63.17 3.5M
2025-08-19 64.38 65.90 62.50 64.25 4.0M
2025-08-18 62.50 65.80 61.45 63.70 5.2M
2025-08-15 60.60 63.19 60.05 62.48 4.0M
2025-08-14 61.70 62.05 60.40 60.60 2.3M
2025-08-13 60.77 61.80 60.30 61.46 3.0M
2025-08-12 61.32 61.80 60.50 60.77 2.6M
2025-08-11 61.60 62.40 60.68 61.32 2.8M
2025-08-08 61.74 62.73 61.22 61.27 2.4M
2025-08-07 63.88 64.15 61.80 62.56 4.3M
2025-08-06 60.47 64.28 60.31 63.89 6.1M
2025-08-05 59.87 61.70 59.64 60.59 4.2M
2025-08-04 56.18 60.13 55.89 60.09 5.7M
2025-08-01 56.00 57.30 55.18 56.18 2.9M
2025-07-31 55.30 57.45 55.30 56.26 3.5M
2025-07-30 56.94 57.17 55.21 55.62 2.1M
2025-07-29 56.91 57.18 55.60 56.94 2.0M
2025-07-28 56.94 58.20 56.81 56.90 2.4M
2025-07-25 56.99 57.20 55.39 56.55 3.3M
2025-07-24 58.20 58.68 56.92 57.09 2.7M
2025-07-23 58.00 58.89 56.70 58.11 2.6M
2025-07-22 58.89 60.00 56.99 57.92 3.5M
2025-07-21 59.64 60.30 58.50 58.89 3.2M
2025-07-18 58.88 59.28 56.93 59.05 4.1M
2025-07-17 60.61 61.29 58.70 59.41 4.6M
2025-07-16 60.00 62.46 58.70 61.20 5.8M
2025-07-15 59.00 59.58 57.81 59.26 3.9M
2025-07-14 53.20 60.80 52.93 59.10 7.8M
2025-07-11 53.28 53.83 52.12 53.08 2.2M
2025-07-10 52.81 53.45 52.01 52.81 1.9M
2025-07-09 52.97 53.69 52.02 52.97 2.6M
2025-07-08 52.30 52.91 51.48 52.34 1.5M
2025-07-07 52.05 52.75 51.50 51.80 1.4M
2025-07-04 52.70 53.00 51.04 52.06 2.0M
2025-07-03 53.02 53.88 52.45 52.78 2.0M
2025-07-02 55.20 55.25 52.88 53.41 2.8M
2025-07-01 57.25 57.55 54.61 55.57 3.4M
2025-06-30 55.87 57.89 54.86 57.25 3.5M
2025-06-27 54.62 57.30 53.20 55.14 5.4M
2025-06-26 55.20 57.94 53.58 53.60 4.7M
2025-06-25 54.73 55.44 54.01 54.85 1.9M
2025-06-24 51.86 55.77 51.67 54.30 3.2M
2025-06-23 52.49 53.28 51.85 52.25 1.6M
2025-06-20 54.84 55.15 52.51 52.80 2.3M
2025-06-19 54.58 58.50 54.58 55.10 3.5M
2025-06-18 53.95 55.82 52.69 55.01 2.1M
2025-06-17 55.15 55.83 53.47 53.94 2.1M
2025-06-16 54.40 56.47 54.40 55.15 1.8M
2025-06-13 56.88 57.18 55.40 55.58 1.3M
2025-06-12 57.12 57.99 56.50 57.23 1.1M
2025-06-11 57.03 58.10 57.03 57.49 1.5M
2025-06-10 59.73 60.00 56.60 57.49 2.5M
2025-06-09 61.68 61.85 59.19 59.79 2.6M
2025-06-06 60.43 62.39 60.31 61.31 3.8M
2025-06-05 56.72 61.38 56.32 61.03 4.4M
2025-06-04 56.02 57.32 55.89 57.05 1.8M
2025-06-03 55.86 58.38 55.86 56.45 2.3M
2025-05-30 58.35 58.88 56.04 56.30 2.3M
2025-05-29 58.15 58.89 57.38 58.43 2.8M
2025-05-28 58.50 60.53 56.93 58.44 3.2M
2025-05-27 58.40 58.86 57.14 58.14 2.8M
2025-05-26 59.71 59.80 57.70 58.34 3.6M
2025-05-23 60.94 61.99 59.20 59.79 2.9M
2025-05-22 60.50 61.97 60.25 60.41 2.2M
2025-05-21 61.84 62.68 60.07 61.15 3.1M
2025-05-20 65.00 65.20 61.75 62.59 3.9M
2025-05-19 67.03 67.03 62.48 63.43 4.8M
2025-05-16 63.56 68.97 63.00 67.40 6.7M
2025-05-15 61.40 66.00 60.29 63.80 6.1M
2025-05-14 64.31 65.57 59.86 60.98 6.2M
2025-05-13 62.86 66.07 62.07 62.88 5.4M
2025-05-12 60.29 63.61 58.65 62.86 6.4M
2025-05-09 62.67 62.85 58.50 59.64 6.0M
2025-05-08 60.11 64.99 59.74 63.14 8.3M
2025-05-07 87.00 88.00 82.65 84.15 4.3M
2025-05-06 74.81 87.00 74.81 87.00 5.4M
2025-04-30 72.88 74.55 71.18 73.99 2.7M
2025-04-29 70.33 72.60 69.90 72.20 2.4M
2025-04-28 69.32 72.38 68.77 69.60 1.9M
2025-04-25 69.00 72.00 67.21 69.46 3.2M
2025-04-24 68.00 69.60 66.12 67.88 2.8M
2025-04-23 63.20 68.08 62.01 67.43 4.0M
2025-04-22 62.03 64.00 61.11 61.60 2.3M
2025-04-21 56.17 62.31 56.17 62.06 3.4M
2025-04-18 57.94 57.94 56.53 57.00 1.2M
2025-04-17 59.00 59.00 56.99 57.28 1.5M
2025-04-16 60.28 60.33 57.00 58.05 2.2M
2025-04-15 60.00 61.20 59.01 60.32 3.2M
2025-04-14 60.16 61.50 57.80 58.88 3.3M
2025-04-11 55.56 60.50 55.00 59.10 3.8M
2025-04-10 55.86 60.00 55.21 55.48 3.6M
2025-04-09 50.05 53.56 45.00 52.60 3.4M
2025-04-08 53.03 54.84 48.73 51.46 3.0M
2025-04-07 57.11 61.01 53.03 53.03 2.5M
2025-04-03 67.84 69.20 65.49 66.29 2.0M
2025-04-02 67.19 70.45 66.88 68.80 2.0M
2025-04-01 68.14 70.00 65.68 67.00 2.2M
2025-03-31 68.67 69.31 65.35 68.13 2.9M
2025-03-28 71.72 72.65 69.31 69.60 2.3M
2025-03-27 70.92 75.80 68.89 72.44 3.9M
2025-03-26 70.54 73.79 69.77 71.15 2.3M
2025-03-25 70.24 72.55 69.29 70.65 2.5M
2025-03-24 69.31 70.68 68.00 69.96 2.1M
2025-03-21 75.28 75.28 68.28 70.01 4.1M
2025-03-20 74.47 79.01 72.20 76.04 3.9M
2025-03-19 75.28 79.20 73.51 76.00 2.8M
2025-03-18 77.60 78.50 74.79 76.38 3.2M
2025-03-17 69.88 77.50 68.19 75.72 5.1M
2025-03-14 67.91 72.62 65.81 70.89 4.9M
2025-03-13 74.54 74.91 66.60 68.95 3.8M
2025-03-12 78.00 78.50 75.01 75.29 3.4M
2025-03-11 76.44 79.80 74.25 76.35 4.5M
2025-03-10 80.00 83.66 77.71 78.00 6.0M
2025-03-07 72.80 82.50 72.64 77.77 7.0M
2025-03-06 78.35 78.89 71.00 72.65 4.6M
2025-03-05 60.39 72.77 59.40 72.77 7.1M
2025-03-04 59.81 61.45 58.50 60.64 2.2M
2025-03-03 60.22 62.84 58.39 58.82 3.9M
2025-02-28 60.33 60.33 56.60 59.57 4.6M
2025-02-27 71.49 71.49 59.41 61.48 7.9M
2025-02-26 71.40 78.60 71.40 71.88 5.8M
2025-02-25 69.60 72.90 68.00 70.99 3.2M
2025-02-24 68.83 72.50 66.50 70.37 4.5M
2025-02-21 71.00 71.60 67.20 68.46 3.8M
2025-02-20 68.00 73.00 67.53 71.56 3.9M
2025-02-19 68.88 70.97 66.00 68.36 4.7M
2025-02-18 73.00 74.80 66.88 67.59 4.7M
2025-02-17 68.69 72.58 67.10 72.33 2.9M
2025-02-14 71.03 73.60 66.72 68.37 3.8M
2025-02-13 73.92 74.50 68.56 72.03 3.2M
2025-02-12 72.27 75.66 70.11 72.31 3.6M
2025-02-11 68.91 75.88 66.73 73.00 4.2M
2025-02-10 62.98 71.41 61.60 70.35 4.7M
2025-02-07 61.00 65.58 60.20 62.32 4.4M
2025-02-06 58.80 62.68 58.27 61.61 3.9M
2025-02-05 61.30 61.30 58.58 58.96 3.1M
2025-01-27 62.61 62.85 59.34 60.90 3.8M
2025-01-24 61.90 63.70 60.66 63.56 5.4M
2025-01-23 62.69 63.78 60.38 61.80 5.2M
2025-01-22 59.48 64.36 59.10 60.70 6.0M
2025-01-21 58.88 63.49 57.10 61.30 8.8M
2025-01-20 49.47 58.92 49.47 58.00 9.8M
2025-01-17 50.03 52.20 48.80 49.10 4.5M
2025-01-16 49.78 51.60 48.13 49.73 6.0M
2025-01-15 50.65 51.42 48.78 49.70 5.3M
2025-01-14 45.02 50.39 44.60 49.38 6.6M
2025-01-13 45.52 48.00 44.52 45.36 5.8M
2025-01-10 48.22 52.60 46.20 46.99 7.9M
2025-01-09 42.00 49.99 40.30 48.39 8.7M
2025-01-08 39.08 42.98 38.15 42.50 5.0M
2025-01-07 38.30 40.00 37.65 39.46 3.1M
2025-01-06 40.05 40.20 36.57 38.30 3.2M
2025-01-03 40.07 41.38 37.00 38.52 2.6M
2025-01-02 39.50 40.75 38.83 39.78 2.0M