金雷股份(300443)股票信息
| 股票代码 | 300443 |
| 股票名称 | 金雷股份 |
| 最新价/元 | 22.96 |
| 涨跌额/元 | 2.59 |
| 涨跌幅/% | 12.72 |
| 买入/元 | 22.96 |
| 卖出/元 | 22.97 |
| 昨收/元 | 20.37 |
| 今开/元 | 24.20 |
| 最高/元 | 24.20 |
| 最低/元 | 20.66 |
| 成交量/手 | 267297.01 |
| 成交额/万 | 60744.65 |
| 股净值/元 | 16.37 |
| 市净率 | 1.22 |
| 总市值/万 | 735029.04 |
| 流通值/万 | 557409.21 |
| 换手率/% | 11.01 |
| 入市日期 | 2015-04-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
金雷股份(300443)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 | 24.20 | 22.96 | 2.59 | 12.72 | 267297.01 | 60744.65 | 11.01 |
| 2024-09-30 | 18.65 | 20.37 | 2.67 | 15.09 | 217251.29 | 42263.09 | 8.95 |
| 2024-09-27 | 16.72 | 17.70 | 1.29 | 7.86 | 136851.97 | 23759.93 | 5.64 |
| 2024-09-26 | 15.60 | 16.41 | 0.67 | 4.26 | 70255.00 | 11261.24 | 2.89 |
| 2024-09-25 | 15.86 | 15.74 | 0.02 | 0.13 | 68347.58 | 10931.54 | 2.82 |
| 2024-09-24 | 14.80 | 15.72 | 0.99 | 6.72 | 89014.72 | 13607.34 | 3.67 |
| 2024-09-23 | 14.91 | 14.73 | -0.27 | -1.80 | 37827.58 | 5594.04 | 1.56 |
| 2024-09-20 | 15.48 | 15.00 | -0.49 | -3.16 | 60115.41 | 9009.24 | 2.48 |
| 2024-09-19 | 15.67 | 15.49 | -0.04 | -0.26 | 66968.48 | 10488.76 | 2.76 |
| 2024-09-18 | 15.77 | 15.53 | -0.01 | -0.06 | 30166.00 | 4663.52 | 1.24 |
| 2024-09-13 | 16.16 | 15.54 | -0.62 | -3.84 | 57393.00 | 9104.09 | 2.36 |
| 2024-09-12 | 15.60 | 16.16 | 0.51 | 3.26 | 81350.00 | 13139.71 | 3.35 |
| 2024-09-11 | 15.08 | 15.65 | 0.50 | 3.30 | 68118.69 | 10578.82 | 2.81 |
| 2024-09-10 | 15.19 | 15.15 | -0.01 | -0.07 | 27649.26 | 4155.88 | 1.14 |
| 2024-09-09 | 15.21 | 15.16 | -0.17 | -1.11 | 30384.00 | 4641.92 | 1.25 |
| 2024-09-06 | 15.98 | 15.33 | -0.60 | -3.77 | 41542.80 | 6456.78 | 1.71 |
| 2024-09-05 | 16.07 | 15.93 | -0.11 | -0.69 | 36174.97 | 5818.93 | 1.49 |
| 2024-09-04 | 16.02 | 16.04 | -0.08 | -0.50 | 39532.04 | 6370.69 | 1.63 |
| 2024-09-03 | 16.13 | 16.12 | 0.05 | 0.31 | 43769.26 | 7069.71 | 1.80 |
| 2024-09-02 | 16.38 | 16.07 | -0.35 | -2.13 | 67765.00 | 11075.96 | 2.79 |
| 2024-08-30 | 15.95 | 16.42 | -0.15 | -0.91 | 118812.30 | 19441.82 | 4.89 |
| 2024-08-29 | 16.43 | 16.57 | 0.16 | 0.98 | 75875.39 | 12566.78 | 3.13 |
| 2024-08-28 | 15.75 | 16.41 | 0.67 | 4.26 | 73936.15 | 11978.06 | 2.98 |
| 2024-08-27 | 16.16 | 15.74 | -0.47 | -2.90 | 52905.00 | 8425.97 | 2.13 |
| 2024-08-26 | 16.34 | 16.21 | -0.07 | -0.43 | 90155.26 | 14842.04 | 3.63 |
| 2024-08-23 | 15.40 | 16.28 | 0.58 | 3.69 | 119238.04 | 18870.81 | 4.81 |
| 2024-08-22 | 15.88 | 15.70 | 0.21 | 1.36 | 135118.79 | 21612.81 | 5.45 |
| 2024-08-21 | 14.70 | 15.49 | 0.73 | 4.95 | 87585.04 | 13377.94 | 3.53 |
| 2024-08-20 | 15.05 | 14.76 | -0.26 | -1.73 | 30380.29 | 4509.73 | 1.22 |
| 2024-08-19 | 15.21 | 15.02 | -0.21 | -1.38 | 32616.29 | 4931.09 | 1.31 |
| 2024-08-16 | 15.66 | 15.23 | -0.47 | -2.99 | 45635.00 | 7034.67 | 1.84 |
| 2024-08-15 | 15.43 | 15.70 | 0.16 | 1.03 | 50969.75 | 7946.04 | 2.05 |
| 2024-08-14 | 15.99 | 15.54 | -0.44 | -2.75 | 44977.00 | 7064.95 | 1.81 |
| 2024-08-13 | 15.85 | 15.98 | 0.10 | 0.63 | 49830.00 | 7922.67 | 2.01 |
| 2024-08-12 | 16.19 | 15.88 | 0.06 | 0.38 | 71742.00 | 11601.10 | 2.89 |
| 2024-08-09 | 16.12 | 15.82 | -0.30 | -1.86 | 47967.00 | 7725.71 | 1.93 |
| 2024-08-08 | 16.32 | 16.12 | -0.18 | -1.10 | 40044.00 | 6468.60 | 1.61 |
| 2024-08-07 | 16.48 | 16.30 | -0.15 | -0.91 | 50034.00 | 8183.71 | 2.02 |
| 2024-08-06 | 16.05 | 16.45 | 0.70 | 4.44 | 105698.39 | 17370.34 | 4.26 |
| 2024-08-05 | 16.10 | 15.75 | -0.54 | -3.32 | 74653.15 | 11972.57 | 3.01 |
| 2024-08-02 | 16.59 | 16.29 | -0.42 | -2.51 | 81224.97 | 13515.50 | 3.27 |
| 2024-08-01 | 16.59 | 16.71 | 0.04 | 0.24 | 79488.82 | 13292.72 | 3.20 |
| 2024-07-31 | 16.34 | 16.67 | 0.21 | 1.28 | 97112.00 | 16079.81 | 3.91 |
| 2024-07-30 | 16.83 | 16.46 | -0.20 | -1.20 | 84486.21 | 14016.48 | 3.41 |
| 2024-07-29 | 16.95 | 16.66 | -0.54 | -3.14 | 129546.57 | 21588.68 | 5.22 |
| 2024-07-26 | 17.06 | 17.20 | -0.13 | -0.75 | 204441.54 | 35834.26 | 8.24 |
| 2024-07-25 | 16.69 | 17.33 | 0.28 | 1.64 | 192929.70 | 32995.11 | 7.78 |
| 2024-07-24 | 15.57 | 17.05 | 1.20 | 7.57 | 217861.24 | 36086.10 | 8.78 |
| 2024-07-23 | 14.84 | 15.85 | 0.89 | 5.95 | 171518.16 | 27185.64 | 6.91 |
| 2024-07-22 | 14.50 | 14.96 | 0.45 | 3.10 | 72604.01 | 10839.60 | 2.93 |
| 2024-07-19 | 14.41 | 14.51 | 0.13 | 0.90 | 26188.00 | 3783.86 | 1.06 |
| 2024-07-18 | 14.33 | 14.38 | -0.03 | -0.21 | 28780.00 | 4102.24 | 1.16 |
| 2024-07-17 | 14.54 | 14.41 | 0.00 | 0.00 | 31338.00 | 4537.86 | 1.26 |
| 2024-07-16 | 14.36 | 14.41 | -0.02 | -0.14 | 26153.90 | 3754.93 | 1.05 |
| 2024-07-15 | 14.69 | 14.43 | -0.32 | -2.17 | 31732.00 | 4600.11 | 1.28 |
| 2024-07-12 | 14.70 | 14.75 | 0.04 | 0.27 | 39821.00 | 5905.56 | 1.61 |
| 2024-07-11 | 14.30 | 14.71 | 0.70 | 5.00 | 53885.38 | 7856.00 | 2.17 |
| 2024-07-10 | 13.97 | 14.01 | -0.04 | -0.29 | 40276.00 | 5651.12 | 1.62 |
| 2024-07-09 | 13.85 | 14.05 | 0.19 | 1.37 | 45893.59 | 6358.83 | 1.85 |
| 2024-07-08 | 14.32 | 13.86 | -0.50 | -3.48 | 47459.44 | 6625.70 | 1.91 |
| 2024-07-05 | 14.42 | 14.36 | -0.04 | -0.28 | 37061.47 | 5334.29 | 1.49 |
| 2024-07-04 | 14.87 | 14.40 | -0.48 | -3.23 | 40536.00 | 5917.42 | 1.63 |
| 2024-07-03 | 15.09 | 14.88 | -0.24 | -1.59 | 28586.00 | 4271.00 | 1.15 |
| 2024-07-02 | 15.37 | 15.12 | -0.27 | -1.75 | 28947.20 | 4396.63 | 1.17 |
| 2024-07-01 | 15.42 | 15.39 | 0.06 | 0.39 | 28250.00 | 4307.70 | 1.14 |
| 2024-06-28 | 15.25 | 15.33 | 0.03 | 0.20 | 38314.64 | 5929.09 | 1.54 |
| 2024-06-27 | 15.68 | 15.30 | -0.46 | -2.92 | 29140.00 | 4510.40 | 1.17 |
| 2024-06-26 | 15.09 | 15.76 | 0.66 | 4.37 | 42542.74 | 6556.60 | 1.71 |
| 2024-06-25 | 15.18 | 15.10 | -0.06 | -0.40 | 29331.38 | 4447.83 | 1.18 |
| 2024-06-24 | 15.65 | 15.16 | -0.66 | -4.17 | 38121.80 | 5869.36 | 1.54 |
| 2024-06-21 | 15.94 | 15.82 | -0.05 | -0.32 | 26151.30 | 4151.18 | 1.05 |
| 2024-06-20 | 16.44 | 15.87 | -0.58 | -3.53 | 44805.32 | 7177.78 | 1.81 |
| 2024-06-19 | 16.99 | 16.45 | -0.54 | -3.18 | 50783.05 | 8424.32 | 2.05 |
| 2024-06-18 | 16.80 | 16.99 | 0.16 | 0.95 | 27112.55 | 4595.03 | 1.09 |
| 2024-06-17 | 17.00 | 16.83 | -0.23 | -1.35 | 35953.00 | 6109.12 | 1.45 |
| 2024-06-14 | 17.00 | 17.06 | 0.06 | 0.35 | 31829.26 | 5394.53 | 1.28 |
| 2024-06-13 | 17.15 | 17.00 | -0.11 | -0.64 | 32097.00 | 5474.11 | 1.29 |
| 2024-06-12 | 16.95 | 17.11 | 0.03 | 0.18 | 32292.38 | 5497.67 | 1.30 |
| 2024-06-11 | 16.90 | 17.08 | 0.08 | 0.47 | 31678.74 | 5341.68 | 1.28 |
| 2024-06-07 | 17.15 | 17.00 | -0.05 | -0.29 | 42919.00 | 7286.24 | 1.73 |
| 2024-06-06 | 17.67 | 17.05 | -0.58 | -3.29 | 51972.69 | 8963.43 | 2.09 |
| 2024-06-05 | 17.90 | 17.63 | -0.32 | -1.78 | 35704.00 | 6380.81 | 1.44 |
| 2024-06-04 | 18.09 | 17.95 | 0.15 | 0.84 | 47036.69 | 8303.23 | 1.90 |
| 2024-06-03 | 18.70 | 18.06 | -0.63 | -3.37 | 57681.82 | 10453.75 | 2.33 |
| 2024-05-31 | 18.74 | 18.69 | -0.14 | -0.74 | 37175.17 | 6966.82 | 1.50 |
| 2024-05-30 | 19.02 | 18.83 | 0.02 | 0.11 | 44862.02 | 8484.84 | 1.81 |
| 2024-05-29 | 18.60 | 18.81 | -0.08 | -0.42 | 45003.38 | 8504.29 | 1.81 |
| 2024-05-28 | 18.65 | 18.89 | 0.19 | 1.02 | 65728.20 | 12583.26 | 2.65 |
| 2024-05-27 | 18.68 | 18.70 | 0.02 | 0.11 | 39516.00 | 7316.97 | 1.59 |
| 2024-05-24 | 18.89 | 18.68 | -0.25 | -1.32 | 46988.48 | 8914.30 | 1.89 |
| 2024-05-23 | 19.43 | 18.93 | -0.65 | -3.32 | 51328.86 | 9829.28 | 2.07 |
| 2024-05-22 | 18.83 | 19.58 | 0.71 | 3.76 | 82157.68 | 15916.69 | 3.31 |
| 2024-05-21 | 19.20 | 18.87 | -0.25 | -1.31 | 37832.90 | 7150.27 | 1.52 |
| 2024-05-20 | 19.03 | 19.12 | 0.04 | 0.21 | 60606.93 | 11669.71 | 2.44 |
| 2024-05-17 | 18.85 | 19.08 | 0.18 | 0.95 | 45543.47 | 8623.47 | 1.84 |
| 2024-05-16 | 19.03 | 18.90 | -0.19 | -1.00 | 43289.00 | 8236.79 | 1.74 |
| 2024-05-15 | 19.35 | 19.09 | -0.43 | -2.20 | 45398.71 | 8734.87 | 1.83 |
| 2024-05-14 | 19.51 | 19.52 | 0.01 | 0.05 | 59811.33 | 11736.56 | 2.41 |
| 2024-05-13 | 19.18 | 19.51 | 0.22 | 1.14 | 74867.17 | 14528.83 | 3.02 |
| 2024-05-10 | 19.51 | 19.29 | -0.22 | -1.13 | 52011.82 | 10027.00 | 2.10 |
日K线
周K线
月K线
