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
2022-12-30 20.50 20.65 20.35 20.37 0.3M
2022-12-29 20.56 20.88 20.33 20.45 0.5M
2022-12-28 21.26 21.26 20.65 20.67 0.7M
2022-12-27 21.40 21.54 21.06 21.37 0.6M
2022-12-26 21.14 21.48 21.09 21.40 0.4M
2022-12-23 20.87 21.22 20.77 21.09 0.5M
2022-12-22 21.60 21.86 20.88 20.95 0.6M
2022-12-21 22.29 22.29 21.34 21.60 0.5M
2022-12-20 21.68 22.08 21.60 21.88 0.4M
2022-12-19 22.39 22.41 21.60 21.69 0.6M
2022-12-16 22.98 22.98 22.37 22.40 0.5M
2022-12-15 22.59 23.00 22.47 22.91 0.4M
2022-12-14 23.02 23.18 22.54 22.59 0.6M
2022-12-13 23.50 23.50 22.90 22.96 0.9M
2022-12-12 23.30 23.62 23.18 23.50 1.3M
2022-12-09 23.27 23.48 23.00 23.33 0.9M
2022-12-08 23.04 23.30 22.96 23.06 0.5M
2022-12-07 23.28 23.50 23.07 23.10 0.5M
2022-12-06 23.54 23.55 23.20 23.34 0.5M
2022-12-05 23.46 23.74 23.30 23.45 0.7M
2022-12-02 23.18 23.55 23.01 23.36 0.7M
2022-12-01 22.89 23.25 22.89 23.14 0.6M
2022-11-30 22.72 23.12 22.72 22.74 0.6M
2022-11-29 22.39 22.81 22.39 22.72 0.6M
2022-11-28 22.55 22.93 22.23 22.39 0.7M
2022-11-25 23.10 23.25 22.65 22.77 0.6M
2022-11-24 22.85 23.28 22.85 23.09 0.6M
2022-11-23 22.95 23.03 22.20 22.84 0.7M
2022-11-22 23.38 23.66 22.86 22.94 1.1M
2022-11-21 23.58 23.62 22.77 23.50 1.0M
2022-11-18 23.40 23.72 23.27 23.51 1.1M
2022-11-17 23.35 23.40 22.98 23.40 0.7M
2022-11-16 23.35 23.77 23.11 23.35 0.8M
2022-11-15 22.98 23.43 22.60 23.41 1.1M
2022-11-14 22.95 23.29 22.66 22.78 0.9M
2022-11-11 23.12 23.30 22.71 22.76 1.0M
2022-11-10 23.08 23.29 22.63 22.73 1.0M
2022-11-09 23.41 23.59 23.05 23.14 0.7M
2022-11-08 23.31 23.57 22.89 23.31 0.9M
2022-11-07 23.79 23.79 23.00 23.48 1.5M
2022-11-04 23.24 23.95 23.24 23.87 0.6M
2022-11-03 23.29 23.39 23.01 23.23 0.4M
2022-11-02 22.98 23.45 22.66 23.21 0.7M
2022-11-01 21.98 22.98 21.96 22.97 0.8M
2022-10-31 21.82 22.19 21.60 21.96 0.9M
2022-10-28 23.51 23.88 21.56 21.82 1.7M
2022-10-27 24.80 24.96 23.97 23.98 0.8M
2022-10-26 24.15 24.79 23.98 24.62 0.8M
2022-10-25 23.71 24.30 23.30 24.04 0.6M
2022-10-24 24.11 24.77 23.88 23.94 0.8M
2022-10-21 24.43 24.61 23.94 24.11 0.5M
2022-10-20 24.40 24.63 23.92 24.42 0.6M
2022-10-19 24.85 24.85 24.46 24.54 0.5M
2022-10-18 24.80 25.08 24.48 24.78 0.8M
2022-10-17 24.41 24.82 24.41 24.80 0.9M
2022-10-14 24.86 24.97 24.11 24.92 1.7M
2022-10-13 24.11 25.35 24.11 25.30 1.1M
2022-10-12 24.21 24.76 23.03 24.72 1.3M
2022-10-11 23.95 24.19 23.61 23.98 0.3M
2022-10-10 24.54 24.64 23.57 23.94 0.4M
2022-09-30 25.29 25.29 24.15 24.16 0.4M
2022-09-29 26.02 26.29 25.00 25.20 0.5M
2022-09-28 26.62 26.86 25.70 25.82 0.5M
2022-09-27 25.60 26.96 25.60 26.67 0.7M
2022-09-26 26.55 26.56 25.50 25.61 1.0M
2022-09-23 28.90 28.90 26.99 27.00 1.2M
2022-09-22 28.90 29.30 28.61 29.16 0.5M
2022-09-21 28.80 29.70 28.44 29.08 1.0M
2022-09-20 27.80 28.84 27.80 28.71 0.8M
2022-09-19 28.59 28.88 27.30 27.84 1.2M
2022-09-16 28.59 29.14 27.98 27.98 0.8M
2022-09-15 29.30 29.38 27.88 28.60 1.2M
2022-09-14 28.20 29.52 28.15 29.41 0.9M
2022-09-13 28.07 29.10 27.90 28.82 0.6M
2022-09-09 27.83 28.10 27.23 28.07 0.5M
2022-09-08 28.52 28.68 27.81 27.84 0.4M
2022-09-07 27.60 28.60 27.50 28.50 0.7M
2022-09-06 27.76 27.95 27.33 27.87 0.4M
2022-09-05 27.75 28.16 27.36 27.78 0.4M
2022-09-02 27.02 28.12 26.94 27.77 0.5M
2022-09-01 27.10 27.47 26.89 27.01 0.6M
2022-08-31 28.87 29.13 27.02 27.11 1.1M
2022-08-30 29.19 29.88 28.68 28.80 1.0M
2022-08-29 28.70 29.33 27.71 29.13 0.6M
2022-08-26 29.28 29.69 28.65 29.01 0.6M
2022-08-25 29.91 30.46 28.61 29.09 1.0M
2022-08-24 31.28 31.30 29.70 29.73 1.4M
2022-08-23 31.36 31.90 30.89 31.28 0.9M
2022-08-22 32.72 32.72 31.00 31.20 1.9M
2022-08-19 33.65 34.12 32.80 32.80 1.5M
2022-08-18 32.02 34.55 31.47 34.07 2.0M
2022-08-17 32.17 32.89 31.80 32.10 1.1M
2022-08-16 31.62 32.45 31.35 32.03 1.4M
2022-08-15 30.34 31.60 29.90 31.58 1.3M
2022-08-12 31.30 31.30 30.31 30.42 0.9M
2022-08-11 31.57 31.86 30.84 30.99 1.2M
2022-08-10 29.69 31.34 29.63 31.00 2.0M
2022-08-09 29.30 30.00 29.01 29.64 1.1M
2022-08-08 28.27 29.56 27.90 29.39 1.2M
2022-08-05 28.99 29.43 28.35 28.56 1.7M
2022-08-04 28.21 28.90 27.75 28.40 0.7M
2022-08-03 28.78 29.35 27.80 28.10 1.4M
2022-08-02 29.52 29.78 28.08 28.27 1.4M
2022-08-01 30.20 30.42 29.06 29.73 1.5M
2022-07-29 28.16 30.88 27.88 29.62 2.3M
2022-07-28 28.43 28.55 28.07 28.30 0.8M
2022-07-27 27.58 28.50 27.58 28.16 1.0M
2022-07-26 27.00 27.64 26.26 27.62 0.7M
2022-07-25 27.49 27.86 26.83 27.11 0.6M
2022-07-22 27.44 28.28 27.11 27.61 0.9M
2022-07-21 27.89 28.17 27.20 27.27 1.2M
2022-07-20 26.95 28.71 26.55 28.20 1.8M
2022-07-19 27.10 27.41 26.56 26.93 0.5M
2022-07-18 26.47 27.33 26.43 27.14 0.7M
2022-07-15 27.43 28.02 26.70 26.70 0.9M
2022-07-14 26.70 28.05 26.40 27.72 0.8M
2022-07-13 25.60 26.85 25.60 26.49 0.5M
2022-07-12 26.90 26.90 25.55 25.55 0.6M
2022-07-11 27.40 27.66 26.50 26.91 0.6M
2022-07-08 27.80 28.42 27.45 27.53 0.5M
2022-07-07 28.01 28.44 27.63 27.79 0.5M
2022-07-06 27.79 28.82 27.31 27.99 0.8M
2022-07-05 28.80 29.02 27.60 27.91 0.8M
2022-07-04 27.75 29.00 27.00 28.96 1.1M
2022-07-01 28.39 28.70 27.61 27.75 1.0M
2022-06-30 28.58 29.15 27.90 28.43 1.0M
2022-06-29 30.00 30.39 28.50 28.58 1.5M
2022-06-28 29.12 30.96 28.24 30.70 1.7M
2022-06-27 29.33 30.14 28.86 29.30 1.1M
2022-06-24 28.88 29.84 28.40 29.26 2.3M
2022-06-23 28.20 28.86 27.93 28.70 0.9M
2022-06-22 28.87 29.70 27.91 28.17 1.0M
2022-06-21 30.52 30.65 28.34 28.80 1.7M
2022-06-20 28.49 30.98 27.83 29.63 2.7M
2022-06-17 26.21 29.50 25.92 28.26 1.8M
2022-06-16 26.29 26.70 26.04 26.25 0.6M
2022-06-15 26.30 26.75 25.92 26.15 0.9M
2022-06-14 26.90 26.90 25.50 26.26 0.6M
2022-06-13 26.19 27.29 26.00 26.73 0.8M
2022-06-10 25.89 26.35 25.40 26.20 0.7M
2022-06-09 27.30 27.30 25.67 25.90 0.8M
2022-06-08 27.02 27.88 26.65 27.35 0.8M
2022-06-07 28.02 28.03 27.00 27.16 0.7M
2022-06-06 27.50 28.32 27.50 27.81 1.0M
2022-06-02 27.47 27.76 26.60 27.66 1.1M
2022-06-01 27.03 28.50 26.85 27.47 1.5M
2022-05-31 25.43 27.50 24.65 27.31 1.7M
2022-05-30 25.62 26.00 25.11 25.37 0.6M
2022-05-27 25.40 25.90 25.00 25.62 0.6M
2022-05-26 25.65 25.83 24.85 25.36 0.6M
2022-05-25 24.69 25.50 24.69 25.48 1.0M
2022-05-24 26.48 26.77 24.64 24.68 1.0M
2022-05-23 26.40 26.98 26.15 26.42 1.1M
2022-05-20 26.43 27.66 25.95 26.28 1.3M
2022-05-19 26.82 27.80 26.11 26.61 1.7M
2022-05-18 25.62 27.27 25.44 26.79 1.4M
2022-05-17 25.79 25.94 24.58 25.75 1.1M
2022-05-16 26.60 26.60 25.10 25.39 1.1M
2022-05-13 26.51 27.36 25.85 26.28 1.1M
2022-05-12 25.90 26.54 25.44 26.49 1.2M
2022-05-11 25.88 26.56 25.26 25.43 1.7M
2022-05-10 24.41 25.81 24.38 25.51 1.2M
2022-05-09 24.68 25.25 24.08 24.80 1.3M
2022-05-06 23.13 24.66 23.13 24.66 1.1M
2022-05-05 23.43 24.29 23.28 23.75 1.2M
2022-04-29 22.29 23.98 22.29 23.68 1.0M
2022-04-28 22.70 23.54 21.88 22.04 0.8M
2022-04-27 22.64 23.95 21.98 23.62 0.8M
2022-04-26 24.94 25.31 23.23 23.30 0.5M
2022-04-25 26.88 27.44 24.40 25.06 0.6M
2022-04-22 27.83 27.92 26.75 26.84 0.4M
2022-04-21 29.38 29.66 27.66 27.71 0.5M
2022-04-20 28.10 29.35 28.10 29.16 0.5M
2022-04-19 27.73 28.86 27.69 28.34 0.5M
2022-04-18 27.00 28.30 26.57 27.79 0.5M
2022-04-15 27.10 27.84 26.60 26.76 0.6M
2022-04-14 27.05 28.46 27.05 27.35 0.6M
2022-04-13 28.23 29.30 27.09 27.48 0.8M
2022-04-12 26.26 28.64 26.26 28.24 1.0M
2022-04-11 28.76 29.36 26.27 26.41 1.7M
2022-04-08 35.00 36.00 29.19 29.98 2.6M
2022-04-07 33.79 34.38 33.19 33.72 0.7M
2022-04-06 34.24 34.24 32.59 33.79 0.6M
2022-04-01 33.10 34.35 32.88 33.73 0.6M
2022-03-31 32.09 33.91 31.93 33.20 0.7M
2022-03-30 31.38 32.18 31.36 32.03 0.5M
2022-03-29 32.66 33.74 31.06 31.44 0.6M
2022-03-28 33.25 34.03 32.63 32.94 0.5M
2022-03-25 33.84 35.48 33.84 34.03 0.4M
2022-03-24 35.13 35.13 33.81 33.99 0.4M
2022-03-23 35.63 36.20 34.74 35.04 0.3M
2022-03-22 35.26 36.56 35.08 35.84 0.3M
2022-03-21 36.83 37.08 35.69 35.88 0.3M
2022-03-18 36.08 37.05 35.41 36.87 0.4M
2022-03-17 38.63 38.74 36.25 36.54 0.6M
2022-03-16 37.19 38.39 35.55 38.00 0.6M
2022-03-15 39.25 39.25 36.50 36.66 0.5M
2022-03-14 39.55 39.89 37.68 38.55 0.6M
2022-03-11 36.88 37.62 36.02 37.31 0.2M
2022-03-10 38.49 39.25 37.51 37.51 0.3M
2022-03-09 38.69 39.99 35.66 38.32 0.6M
2022-03-08 38.75 40.31 37.46 38.86 0.5M
2022-03-07 39.99 40.23 38.94 39.35 0.4M
2022-03-04 40.23 40.81 38.89 40.21 0.5M
2022-03-03 39.96 40.81 39.19 40.35 0.5M
2022-03-02 40.66 41.24 39.39 39.96 0.5M
2022-03-01 38.44 41.09 37.43 40.88 0.8M
2022-02-28 37.35 38.76 36.61 37.71 0.5M
2022-02-25 38.69 38.74 36.79 37.53 0.5M
2022-02-24 36.51 39.24 36.13 37.24 0.9M
2022-02-23 35.14 37.18 35.09 36.77 0.5M
2022-02-22 35.34 36.03 34.51 35.34 0.5M
2022-02-21 36.41 36.41 34.93 35.46 0.4M
2022-02-18 36.11 36.25 35.30 35.85 0.3M
2022-02-17 36.34 37.08 35.78 36.21 0.6M
2022-02-16 36.14 36.31 35.24 36.24 0.5M
2022-02-15 34.86 35.89 34.07 35.62 0.6M
2022-02-14 35.99 36.42 34.44 34.86 0.6M
2022-02-11 36.58 36.86 35.08 36.05 0.7M
2022-02-10 38.99 39.35 36.25 36.98 0.7M
2022-02-09 38.59 39.55 37.81 39.25 0.5M
2022-02-08 39.97 40.30 38.31 39.13 0.7M
2022-02-07 42.46 42.46 39.71 40.00 0.5M
2022-01-28 38.99 41.74 38.99 40.83 0.6M
2022-01-27 40.81 41.15 38.83 38.83 0.6M
2022-01-26 41.74 41.74 38.20 40.93 1.0M
2022-01-25 41.94 42.18 40.15 41.13 0.7M
2022-01-24 42.50 43.34 41.91 42.31 0.3M
2022-01-21 41.56 43.50 41.38 42.73 0.8M
2022-01-20 42.74 42.76 40.94 41.99 0.8M
2022-01-19 42.29 44.30 41.45 42.40 1.3M
2022-01-18 44.86 45.45 43.01 43.13 1.0M
2022-01-17 43.83 46.55 42.63 45.13 0.9M
2022-01-14 43.23 44.92 43.23 43.83 0.8M
2022-01-13 44.49 45.24 43.00 44.43 0.8M
2022-01-12 45.56 45.56 41.74 44.31 1.4M
2022-01-11 43.13 45.31 41.88 43.53 1.5M
2022-01-10 40.93 42.79 40.00 41.44 1.1M
2022-01-07 43.93 43.94 40.47 40.94 1.8M
2022-01-06 40.15 44.09 39.08 43.98 2.6M
2022-01-05 43.63 45.39 40.24 40.37 3.1M
2022-01-04 37.81 45.01 37.81 43.78 3.1M