金龙机电(300032)股票信息
| 股票代码 | 300032 |
| 股票名称 | 金龙机电 |
| 最新价/元 | 5.03 |
| 涨跌额/元 | 0.62 |
| 涨跌幅/% | 14.06 |
| 买入/元 | 5.03 |
| 卖出/元 | 5.04 |
| 昨收/元 | 4.41 |
| 今开/元 | 5.28 |
| 最高/元 | 5.28 |
| 最低/元 | 4.65 |
| 成交量/手 | 935445.98 |
| 成交额/万 | 46324.05 |
| 股净值/元 | -10.67 |
| 市净率 | 5.43 |
| 总市值/万 | 403994.31 |
| 流通值/万 | 403993.56 |
| 换手率/% | 11.65 |
| 入市日期 | 2009-12-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
金龙机电(300032)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 5.28 | 5.03 | 0.62 | 14.06 | 935445.98 | 46324.05 | 11.65 |
| 2024-09-30 | 3.94 | 4.41 | 0.63 | 16.67 | 749041.83 | 31147.09 | 9.33 |
| 2024-09-27 | 3.60 | 3.78 | 0.22 | 6.18 | 418529.00 | 15532.97 | 5.21 |
| 2024-09-26 | 3.48 | 3.56 | 0.08 | 2.30 | 267128.00 | 9448.47 | 3.33 |
| 2024-09-25 | 3.48 | 3.48 | 0.04 | 1.16 | 332056.00 | 11671.02 | 4.13 |
| 2024-09-24 | 3.33 | 3.44 | 0.11 | 3.30 | 228055.00 | 7734.56 | 2.84 |
| 2024-09-23 | 3.32 | 3.33 | 0.02 | 0.60 | 153955.00 | 5119.35 | 1.92 |
| 2024-09-20 | 3.32 | 3.31 | 0.01 | 0.30 | 160340.00 | 5280.54 | 2.00 |
| 2024-09-19 | 3.20 | 3.30 | 0.15 | 4.76 | 228096.00 | 7427.57 | 2.84 |
| 2024-09-18 | 3.24 | 3.15 | -0.11 | -3.37 | 190770.00 | 6034.53 | 2.38 |
| 2024-09-13 | 3.36 | 3.26 | -0.07 | -2.10 | 159519.00 | 5249.97 | 1.99 |
| 2024-09-12 | 3.32 | 3.33 | 0.01 | 0.30 | 200573.00 | 6735.15 | 2.50 |
| 2024-09-11 | 3.30 | 3.32 | -0.01 | -0.30 | 160390.02 | 5323.18 | 2.00 |
| 2024-09-10 | 3.33 | 3.33 | 0.05 | 1.52 | 226624.00 | 7463.87 | 2.82 |
| 2024-09-09 | 3.23 | 3.28 | -0.02 | -0.61 | 227537.02 | 7466.70 | 2.83 |
| 2024-09-06 | 3.39 | 3.30 | -0.11 | -3.23 | 375378.02 | 12521.67 | 4.67 |
| 2024-09-05 | 3.45 | 3.41 | -0.10 | -2.85 | 542405.02 | 18431.77 | 6.75 |
| 2024-09-04 | 3.63 | 3.51 | -0.38 | -9.77 | 1080980.40 | 38559.50 | 13.46 |
| 2024-09-03 | 3.55 | 3.89 | 0.52 | 15.43 | 1394267.40 | 54418.50 | 17.36 |
| 2024-09-02 | 3.42 | 3.37 | -0.05 | -1.46 | 246975.00 | 8412.03 | 3.08 |
| 2024-08-30 | 3.31 | 3.42 | 0.14 | 4.27 | 351628.00 | 12070.84 | 4.38 |
| 2024-08-29 | 3.15 | 3.28 | 0.13 | 4.13 | 254442.00 | 8246.04 | 3.17 |
| 2024-08-28 | 3.10 | 3.15 | 0.03 | 0.96 | 186841.00 | 5853.65 | 2.33 |
| 2024-08-27 | 3.31 | 3.12 | -0.22 | -6.59 | 313723.00 | 9935.66 | 3.91 |
| 2024-08-26 | 3.29 | 3.34 | 0.09 | 2.77 | 242171.00 | 8037.09 | 3.02 |
| 2024-08-23 | 3.40 | 3.25 | -0.21 | -6.07 | 320973.96 | 10576.88 | 4.00 |
| 2024-08-22 | 3.35 | 3.46 | 0.07 | 2.07 | 443647.96 | 15084.37 | 5.52 |
| 2024-08-21 | 3.52 | 3.39 | -0.12 | -3.42 | 408154.00 | 14100.62 | 5.08 |
| 2024-08-20 | 3.64 | 3.51 | -0.17 | -4.62 | 538676.41 | 19093.75 | 6.71 |
| 2024-08-19 | 3.87 | 3.68 | -0.32 | -8.00 | 755437.00 | 28844.37 | 9.41 |
| 2024-08-16 | 3.65 | 4.00 | 0.27 | 7.24 | 1134947.73 | 44315.74 | 14.13 |
| 2024-08-15 | 3.44 | 3.73 | 0.19 | 5.37 | 882078.08 | 32281.89 | 10.98 |
| 2024-08-14 | 3.39 | 3.54 | 0.14 | 4.12 | 706542.93 | 24496.19 | 8.80 |
| 2024-08-13 | 3.11 | 3.40 | 0.23 | 7.26 | 489259.80 | 15858.76 | 6.09 |
| 2024-08-12 | 3.25 | 3.17 | -0.08 | -2.46 | 470518.54 | 15476.64 | 5.86 |
| 2024-08-09 | 3.07 | 3.25 | 0.18 | 5.86 | 367928.01 | 11741.14 | 4.58 |
| 2024-08-08 | 3.10 | 3.07 | -0.02 | -0.65 | 108798.79 | 3328.62 | 1.35 |
| 2024-08-07 | 3.08 | 3.09 | -0.01 | -0.32 | 83780.00 | 2596.13 | 1.04 |
| 2024-08-06 | 3.05 | 3.10 | 0.07 | 2.31 | 105049.79 | 3232.71 | 1.31 |
| 2024-08-05 | 3.13 | 3.03 | -0.11 | -3.50 | 158514.02 | 4934.08 | 1.97 |
| 2024-08-02 | 3.23 | 3.14 | -0.09 | -2.79 | 154581.02 | 4926.27 | 1.92 |
| 2024-08-01 | 3.20 | 3.23 | 0.01 | 0.31 | 160601.19 | 5195.91 | 2.00 |
| 2024-07-31 | 3.16 | 3.22 | 0.06 | 1.90 | 220900.01 | 7044.43 | 2.75 |
| 2024-07-30 | 3.15 | 3.16 | -0.08 | -2.47 | 289845.00 | 9165.26 | 3.61 |
| 2024-07-29 | 3.05 | 3.24 | 0.22 | 7.29 | 406133.12 | 12989.19 | 5.06 |
| 2024-07-26 | 2.91 | 3.02 | 0.11 | 3.78 | 128893.12 | 3835.22 | 1.60 |
| 2024-07-25 | 2.89 | 2.91 | 0.02 | 0.69 | 86798.00 | 2503.45 | 1.08 |
| 2024-07-24 | 2.93 | 2.89 | -0.05 | -1.70 | 107923.79 | 3143.45 | 1.34 |
| 2024-07-23 | 2.99 | 2.94 | -0.07 | -2.33 | 89627.00 | 2696.14 | 1.12 |
| 2024-07-22 | 2.97 | 3.01 | 0.05 | 1.69 | 89507.55 | 2675.59 | 1.11 |
| 2024-07-19 | 2.93 | 2.96 | 0.03 | 1.02 | 84707.23 | 2494.55 | 1.05 |
| 2024-07-18 | 2.99 | 2.93 | -0.07 | -2.33 | 127061.00 | 3716.29 | 1.58 |
| 2024-07-17 | 3.06 | 3.00 | -0.07 | -2.28 | 106717.00 | 3232.23 | 1.33 |
| 2024-07-16 | 3.04 | 3.07 | 0.02 | 0.66 | 97941.02 | 3007.09 | 1.22 |
| 2024-07-15 | 3.12 | 3.05 | -0.06 | -1.93 | 109541.75 | 3355.21 | 1.36 |
| 2024-07-12 | 3.16 | 3.11 | -0.05 | -1.58 | 136301.02 | 4274.63 | 1.70 |
| 2024-07-11 | 3.08 | 3.16 | 0.13 | 4.29 | 249553.17 | 7821.08 | 3.11 |
| 2024-07-10 | 3.09 | 3.03 | -0.16 | -5.02 | 255012.00 | 7761.88 | 3.18 |
| 2024-07-09 | 3.01 | 3.19 | 0.19 | 6.33 | 227349.00 | 7031.63 | 2.83 |
| 2024-07-08 | 3.10 | 3.00 | -0.11 | -3.54 | 114139.61 | 3453.57 | 1.42 |
| 2024-07-05 | 3.04 | 3.11 | 0.11 | 3.67 | 146932.89 | 4515.67 | 1.83 |
| 2024-07-04 | 3.09 | 3.00 | -0.12 | -3.85 | 100100.00 | 3045.46 | 1.25 |
| 2024-07-03 | 3.14 | 3.12 | 0.02 | 0.65 | 92638.00 | 2892.66 | 1.15 |
| 2024-07-02 | 3.08 | 3.10 | 0.04 | 1.31 | 108166.00 | 3356.73 | 1.35 |
| 2024-07-01 | 3.10 | 3.06 | -0.05 | -1.61 | 150697.00 | 4549.57 | 1.88 |
| 2024-06-28 | 3.08 | 3.11 | 0.07 | 2.30 | 174898.00 | 5497.21 | 2.18 |
| 2024-06-27 | 3.07 | 3.04 | -0.03 | -0.98 | 162779.00 | 5049.29 | 2.03 |
| 2024-06-26 | 2.92 | 3.07 | 0.13 | 4.42 | 145049.95 | 4299.02 | 1.81 |
| 2024-06-25 | 2.98 | 2.94 | -0.07 | -2.33 | 153189.00 | 4531.23 | 1.91 |
| 2024-06-24 | 3.25 | 3.01 | -0.20 | -6.23 | 154551.00 | 4757.04 | 1.92 |
| 2024-06-21 | 3.20 | 3.21 | 0.00 | 0.00 | 94002.00 | 3008.46 | 1.17 |
| 2024-06-20 | 3.30 | 3.21 | -0.11 | -3.31 | 96383.00 | 3143.78 | 1.20 |
| 2024-06-19 | 3.36 | 3.32 | -0.04 | -1.19 | 93983.00 | 3137.18 | 1.17 |
| 2024-06-18 | 3.24 | 3.36 | 0.13 | 4.03 | 135437.00 | 4513.30 | 1.69 |
| 2024-06-17 | 3.25 | 3.23 | -0.02 | -0.62 | 83680.00 | 2705.61 | 1.04 |
| 2024-06-14 | 3.28 | 3.25 | -0.03 | -0.92 | 101145.00 | 3284.08 | 1.26 |
| 2024-06-13 | 3.38 | 3.28 | -0.07 | -2.09 | 145557.00 | 4833.43 | 1.81 |
| 2024-06-12 | 3.21 | 3.35 | 0.13 | 4.04 | 184004.00 | 6102.66 | 2.29 |
| 2024-06-11 | 3.12 | 3.22 | 0.08 | 2.55 | 167065.00 | 5243.54 | 2.08 |
| 2024-06-07 | 3.07 | 3.14 | 0.10 | 3.29 | 209830.84 | 6584.27 | 2.61 |
| 2024-06-06 | 3.27 | 3.04 | -0.18 | -5.59 | 261021.00 | 8043.70 | 3.25 |
| 2024-06-05 | 3.35 | 3.22 | -0.11 | -3.30 | 144177.00 | 4709.23 | 1.80 |
| 2024-06-04 | 3.50 | 3.33 | -0.13 | -3.76 | 200686.00 | 6667.16 | 2.50 |
| 2024-06-03 | 3.58 | 3.46 | -0.13 | -3.62 | 170887.00 | 5971.76 | 2.13 |
| 2024-05-31 | 3.48 | 3.59 | 0.11 | 3.16 | 176436.84 | 6355.38 | 2.20 |
| 2024-05-30 | 3.58 | 3.48 | -0.11 | -3.06 | 140535.00 | 4930.70 | 1.75 |
| 2024-05-29 | 3.54 | 3.59 | 0.05 | 1.41 | 145883.00 | 5244.98 | 1.82 |
| 2024-05-28 | 3.60 | 3.54 | -0.07 | -1.94 | 167405.00 | 5962.65 | 2.08 |
| 2024-05-27 | 3.68 | 3.61 | -0.08 | -2.17 | 217031.84 | 7742.43 | 2.70 |
| 2024-05-24 | 3.84 | 3.69 | -0.16 | -4.16 | 263324.00 | 9859.47 | 3.28 |
| 2024-05-23 | 3.97 | 3.85 | -0.16 | -3.99 | 295805.00 | 11446.51 | 3.68 |
| 2024-05-22 | 4.03 | 4.01 | -0.08 | -1.96 | 425414.00 | 16929.84 | 5.30 |
| 2024-05-21 | 3.97 | 4.09 | 0.02 | 0.49 | 636887.64 | 25891.83 | 7.93 |
| 2024-05-20 | 3.99 | 4.07 | 0.25 | 6.55 | 688943.18 | 28428.78 | 8.58 |
| 2024-05-17 | 3.59 | 3.82 | 0.23 | 6.41 | 322513.98 | 12105.21 | 4.02 |
| 2024-05-16 | 3.52 | 3.59 | 0.07 | 1.99 | 95714.00 | 3444.31 | 1.19 |
| 2024-05-15 | 3.55 | 3.52 | -0.04 | -1.12 | 81491.64 | 2899.33 | 1.01 |
| 2024-05-14 | 3.51 | 3.56 | 0.07 | 2.01 | 94169.00 | 3341.59 | 1.17 |
| 2024-05-13 | 3.62 | 3.49 | -0.15 | -4.12 | 125862.00 | 4423.61 | 1.57 |
| 2024-05-10 | 3.77 | 3.64 | -0.13 | -3.45 | 115967.85 | 4267.57 | 1.44 |
日K线
周K线
月K线
