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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 37.86 39.29 37.06 38.53 1.3M
2021-12-30 35.64 40.63 35.64 37.80 2.2M
2021-12-29 35.75 36.69 35.18 36.34 1.2M
2021-12-28 37.88 37.88 35.36 35.75 2.1M
2021-12-27 37.59 38.63 36.24 37.19 2.1M
2021-12-24 38.76 38.76 36.83 37.81 1.5M
2021-12-23 37.24 38.31 36.92 37.63 1.4M
2021-12-22 35.35 37.81 35.07 37.22 1.9M
2021-12-21 35.43 36.12 34.65 35.53 1.5M
2021-12-20 34.72 37.18 34.72 35.38 2.2M
2021-12-17 35.48 35.61 33.52 34.89 2.1M
2021-12-16 34.06 35.19 33.77 34.79 2.0M
2021-12-15 32.81 35.30 32.38 34.23 2.6M
2021-12-14 31.51 33.19 31.20 33.03 2.6M
2021-12-13 31.26 31.69 30.48 31.56 1.1M
2021-12-10 29.89 32.00 29.51 31.43 2.1M
2021-12-09 29.75 30.30 29.61 29.95 0.7M
2021-12-08 29.54 30.30 29.26 29.78 0.8M
2021-12-07 29.69 29.93 28.78 29.41 1.2M
2021-12-06 30.38 30.66 28.81 29.34 2.0M
2021-12-03 30.38 31.01 30.03 30.41 1.2M
2021-12-02 31.08 31.34 30.13 30.38 1.6M
2021-12-01 31.86 32.06 30.94 31.41 1.8M
2021-11-30 31.25 33.28 30.94 31.64 4.3M
2021-11-29 28.44 32.84 28.25 31.64 5.2M
2021-11-26 30.31 30.31 28.62 28.91 2.6M
2021-11-25 29.79 30.87 29.38 30.19 2.9M
2021-11-24 29.06 29.98 28.54 29.78 2.5M
2021-11-23 28.88 29.28 28.75 28.99 1.1M
2021-11-22 28.94 29.66 28.66 29.14 1.5M
2021-11-19 29.23 29.85 28.61 29.10 2.3M
2021-11-18 29.44 30.99 28.56 29.34 3.3M
2021-11-17 28.76 29.69 28.59 29.38 1.9M
2021-11-16 29.53 29.86 28.24 28.98 3.2M
2021-11-15 29.49 30.00 29.14 29.79 3.4M
2021-11-12 28.85 30.11 27.93 29.38 4.7M
2021-11-11 29.13 29.83 28.78 29.36 3.6M
2021-11-10 30.13 30.63 28.93 29.50 5.5M
2021-11-09 27.51 31.86 27.01 31.38 8.0M
2021-11-08 29.01 29.16 26.85 27.50 6.7M
2021-11-05 24.19 28.41 24.06 26.88 5.6M
2021-11-04 23.83 24.44 23.83 24.18 0.4M
2021-11-03 23.79 24.00 23.79 23.91 0.2M
2021-11-02 24.13 24.31 23.68 23.79 0.5M
2021-11-01 24.07 24.24 23.76 24.16 0.4M
2021-10-29 23.81 24.25 23.75 24.06 0.3M
2021-10-28 24.36 24.50 23.68 23.81 0.6M
2021-10-27 25.00 25.34 24.41 24.59 0.7M
2021-10-26 24.61 25.90 24.19 25.34 1.3M
2021-10-25 24.59 24.69 24.36 24.61 0.3M
2021-10-22 24.94 25.11 24.70 24.71 0.3M
2021-10-21 24.71 25.19 24.50 24.91 0.5M
2021-10-20 24.82 24.83 24.49 24.68 0.3M
2021-10-19 24.90 24.93 24.76 24.83 0.3M
2021-10-18 24.74 24.97 24.73 24.76 0.3M
2021-10-15 25.00 25.11 24.83 24.84 0.3M
2021-10-14 25.11 25.19 24.94 24.99 0.4M
2021-10-13 24.59 25.19 24.41 25.12 0.6M
2021-10-12 24.71 24.71 24.25 24.59 0.3M
2021-10-11 24.63 24.75 24.63 24.71 0.2M
2021-10-08 24.34 24.86 24.34 24.69 0.3M
2021-09-30 24.13 24.49 24.13 24.31 0.2M
2021-09-29 24.63 24.91 24.09 24.09 0.6M
2021-09-28 24.67 24.81 24.54 24.71 0.3M
2021-09-27 25.24 25.34 24.41 24.67 0.7M
2021-09-24 25.83 25.83 25.26 25.26 0.5M
2021-09-23 25.51 25.81 25.51 25.78 0.4M
2021-09-22 25.31 25.93 25.19 25.51 0.3M
2021-09-17 25.99 26.11 25.28 25.72 0.6M
2021-09-16 26.38 26.51 25.98 25.98 0.6M
2021-09-15 26.34 26.49 26.31 26.38 0.6M
2021-09-14 26.24 26.66 26.08 26.22 0.8M
2021-09-13 26.44 26.48 26.11 26.25 0.6M
2021-09-10 26.56 26.68 26.33 26.39 0.6M
2021-09-09 26.91 26.93 26.48 26.49 0.8M
2021-09-08 27.18 27.18 26.72 26.91 0.9M
2021-09-07 27.96 27.96 27.29 27.43 1.2M
2021-09-06 26.97 27.41 26.91 27.38 0.8M
2021-09-03 26.94 27.43 26.89 26.96 0.9M
2021-09-02 26.85 27.09 26.63 26.93 0.7M
2021-09-01 26.72 26.93 26.14 26.79 0.9M
2021-08-31 26.88 27.14 26.46 26.62 0.9M
2021-08-30 27.56 27.75 26.81 26.88 1.1M
2021-08-27 27.62 27.99 27.54 27.63 0.9M
2021-08-26 28.34 28.34 27.63 27.66 1.0M
2021-08-25 28.48 28.51 28.02 28.37 1.1M
2021-08-24 28.66 29.02 28.24 28.48 1.9M
2021-08-23 27.06 28.88 27.06 28.88 3.9M
2021-08-20 28.05 28.06 27.23 27.29 1.1M
2021-08-19 28.54 28.56 27.81 28.19 1.4M
2021-08-18 27.79 28.44 27.56 28.44 1.5M
2021-08-17 28.13 28.33 27.69 27.84 1.6M
2021-08-16 27.24 28.30 27.19 28.29 1.8M
2021-08-13 27.38 27.69 27.00 27.38 1.0M
2021-08-12 27.75 27.76 27.19 27.49 1.0M
2021-08-11 27.06 27.81 27.04 27.60 1.3M
2021-08-10 26.45 27.13 26.45 27.03 1.0M
2021-08-09 26.48 26.78 26.26 26.69 0.6M
2021-08-06 26.76 26.98 26.28 26.39 0.9M
2021-08-05 26.56 27.14 26.26 26.98 1.2M
2021-08-04 26.11 26.75 25.88 26.53 1.0M
2021-08-03 26.16 26.62 26.00 26.13 0.9M
2021-08-02 25.99 26.23 25.61 26.13 0.8M
2021-07-30 25.72 26.00 25.23 25.76 0.8M
2021-07-29 25.66 25.86 25.26 25.76 0.8M
2021-07-28 26.00 26.00 24.71 25.22 0.9M
2021-07-27 26.35 26.72 25.94 25.94 1.0M
2021-07-26 26.06 26.64 25.56 26.63 1.4M
2021-07-23 26.93 27.06 25.99 26.07 1.3M
2021-07-22 27.50 27.61 26.97 26.99 1.1M
2021-07-21 27.43 27.68 27.41 27.50 0.8M
2021-07-20 27.50 28.00 27.39 27.51 1.0M
2021-07-19 27.38 27.64 27.01 27.39 0.7M
2021-07-16 28.13 28.16 27.47 27.51 1.0M
2021-07-15 28.19 28.36 27.39 28.20 1.8M
2021-07-14 28.49 28.73 28.25 28.26 0.9M
2021-07-13 28.80 28.80 28.15 28.61 1.1M
2021-07-12 28.58 28.91 28.58 28.80 1.1M
2021-07-09 28.36 28.80 28.14 28.74 1.2M
2021-07-08 29.05 29.09 28.50 28.51 1.9M
2021-07-07 29.28 29.99 28.75 29.36 2.6M
2021-07-06 28.31 29.73 28.24 29.24 2.5M
2021-07-05 28.36 28.45 28.01 28.30 1.2M
2021-07-02 29.43 29.43 28.24 28.29 2.3M
2021-07-01 29.46 29.97 29.19 29.47 2.2M
2021-06-30 29.38 29.64 28.94 29.55 2.0M
2021-06-29 30.09 30.29 29.31 29.36 2.3M
2021-06-28 30.00 30.23 29.76 30.09 2.2M
2021-06-25 30.63 31.10 29.63 29.99 4.1M
2021-06-24 31.25 32.10 30.94 31.11 3.6M
2021-06-23 32.48 32.72 31.31 31.39 4.8M
2021-06-22 32.54 34.06 31.88 33.27 5.3M
2021-06-21 33.75 34.80 31.56 32.53 6.5M
2021-06-18 35.00 40.63 35.00 35.46 9.0M