致敬每一个财富自由的梦想,祝大家早日进化为游资

钧达股份 (002865) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 43.21 43.38 0.17 0.39% 42.76 44.74 82297 36177 3.66%
2025-07-31 44.80 43.21 -1.95 -4.32% 42.97 45.09 111875 49180 4.98%
2025-07-30 45.80 45.16 -1.02 -2.21% 45.00 46.33 74663 34081 3.32%
2025-07-29 45.90 46.18 0.48 1.05% 45.79 46.71 90280 41746 4.01%
2025-07-28 45.26 45.70 -0.17 -0.37% 44.70 45.87 76801 34876 3.42%
2025-07-25 47.25 45.87 -1.60 -3.37% 45.80 47.25 151384 69775 6.73%
2025-07-24 44.01 47.47 2.88 6.46% 43.77 48.00 229328 106606 10.20%
2025-07-23 45.71 44.59 -1.32 -2.88% 44.50 46.51 149071 67819 6.63%
2025-07-22 44.35 45.91 1.42 3.19% 43.73 46.32 176622 79671 7.85%
2025-07-21 42.62 44.49 1.73 4.05% 42.46 45.00 136559 59995 6.07%
2025-07-18 43.86 42.76 -1.25 -2.84% 42.58 44.58 123239 53276 5.48%
2025-07-17 44.53 44.01 0.87 2.02% 44.00 45.96 204355 91540 9.09%
2025-07-16 42.43 43.14 0.39 0.91% 42.15 43.22 93556 40018 4.16%
2025-07-15 42.60 42.75 -0.87 -1.99% 42.13 43.58 119127 50933 5.30%
2025-07-14 43.32 43.62 -0.41 -0.93% 43.18 44.60 114714 50108 5.10%
2025-07-11 45.10 44.03 -0.95 -2.11% 43.85 46.48 200796 89641 8.93%
2025-07-10 43.30 44.98 1.70 3.93% 43.00 45.56 257683 115174 11.46%
2025-07-09 42.74 43.28 0.59 1.38% 42.69 44.15 263783 114204 11.73%
2025-07-08 38.79 42.69 3.88 10.00% 38.70 42.69 230491 95299 10.25%
2025-07-07 38.80 38.81 -0.37 -0.94% 38.65 39.30 46675 18166 2.08%
2025-07-04 40.02 39.18 -0.32 -0.81% 38.68 40.22 90229 35353 4.01%
2025-07-03 40.00 39.50 -0.73 -1.81% 39.16 40.17 125086 49379 5.56%
2025-07-02 38.73 40.23 1.89 4.93% 38.40 40.85 196427 77824 8.74%
2025-07-01 38.70 38.34 -0.66 -1.69% 37.90 38.74 81878 31278 3.64%
2025-06-30 38.41 39.00 1.61 4.31% 37.88 39.38 131161 50773 5.83%
2025-06-27 37.27 37.39 0.46 1.25% 37.03 38.20 78552 29605 3.49%
2025-06-26 37.52 36.93 -0.58 -1.55% 36.89 37.79 60117 22448 2.67%
2025-06-25 37.29 37.51 0.29 0.78% 36.85 37.58 65075 24245 2.89%
2025-06-24 36.19 37.22 1.10 3.05% 36.19 37.24 82196 30297 3.66%
2025-06-23 35.78 36.12 -0.23 -0.63% 35.07 36.22 58110 20765 2.58%
2025-06-20 36.40 36.35 0.27 0.75% 36.08 37.78 80932 29779 3.60%
2025-06-19 36.19 36.08 -0.11 -0.30% 36.03 37.45 74410 27270 3.31%
2025-06-18 36.40 36.19 -0.29 -0.79% 36.16 36.89 41275 15038 1.84%
2025-06-17 36.60 36.48 -0.12 -0.33% 36.16 36.84 31219 11401 1.39%
2025-06-16 35.95 36.60 0.37 1.02% 35.76 36.80 37271 13609 1.66%
2025-06-13 37.15 36.23 -1.22 -3.26% 36.16 37.34 63571 23294 2.83%
2025-06-12 37.86 37.45 -0.70 -1.83% 37.30 38.00 63347 23763 2.82%
2025-06-11 37.53 38.15 0.81 2.17% 37.45 39.79 106751 41293 4.75%
2025-06-10 38.50 37.34 -1.11 -2.89% 36.70 38.73 78458 29549 3.49%
2025-06-09 37.99 38.45 0.64 1.69% 37.64 38.48 49752 19046 2.21%
2025-06-06 38.01 37.81 -0.09 -0.24% 37.76 38.36 36638 13937 1.63%
2025-06-05 38.06 37.90 -0.18 -0.47% 37.50 38.07 40486 15267 1.80%
2025-06-04 37.71 38.08 0.59 1.57% 37.55 38.39 39379 14964 1.75%
2025-06-03 37.49 37.49 -0.44 -1.16% 37.10 37.84 33963 12742 1.51%
2025-05-30 38.83 37.93 -1.01 -2.59% 37.90 38.83 43474 16600 1.93%
2025-05-29 38.87 38.94 0.31 0.80% 38.65 38.99 30741 11952 1.37%
2025-05-28 39.33 38.63 -1.03 -2.60% 38.51 39.58 41884 16298 1.86%
2025-05-27 39.16 39.66 0.50 1.28% 38.34 40.17 66481 25974 2.96%
2025-05-26 39.40 39.16 -0.01 -0.03% 39.00 39.61 35277 13847 1.57%
2025-05-23 39.40 39.17 -0.78 -1.95% 39.11 40.40 47486 18845 2.11%
2025-05-22 40.61 39.95 -1.04 -2.54% 39.90 40.80 45608 18359 2.03%
2025-05-21 40.78 40.99 0.22 0.54% 40.53 41.16 47425 19364 2.11%
2025-05-20 40.63 40.77 0.00 0.00% 40.32 40.91 41378 16845 1.84%
2025-05-19 40.62 40.77 0.22 0.54% 39.76 40.83 41144 16583 1.83%
2025-05-16 40.47 40.55 -0.03 -0.07% 40.06 40.90 43167 17543 1.92%
2025-05-15 41.66 40.58 -1.34 -3.20% 40.47 41.73 68350 27919 3.04%
2025-05-14 43.00 41.92 -1.61 -3.70% 41.55 43.04 138029 58037 6.14%
2025-05-13 42.14 43.53 1.98 4.77% 41.96 45.55 208134 91511 9.26%
2025-05-12 40.95 41.55 1.15 2.85% 40.95 41.79 77103 31859 3.43%
2025-05-09 41.92 40.40 -1.69 -4.02% 40.34 41.94 69229 28232 3.08%
2025-05-08 41.00 42.09 0.99 2.41% 40.66 42.17 80801 33776 3.59%
2025-05-07 41.78 41.10 -0.08 -0.19% 40.70 42.10 62206 25665 2.77%
2025-05-06 39.75 41.18 1.31 3.29% 39.70 41.60 79476 32316 3.53%
2025-04-30 38.74 39.87 1.06 2.73% 38.68 40.30 77661 31018 3.45%
2025-04-29 39.70 38.81 -0.89 -2.24% 38.54 40.16 51655 20295 2.30%
2025-04-28 39.73 39.70 0.00 0.00% 39.36 40.38 49071 19551 2.18%
2025-04-25 39.70 39.70 -0.28 -0.70% 39.28 40.10 41446 16473 1.84%
2025-04-24 40.08 39.98 -0.20 -0.50% 39.15 40.22 52014 20625 2.31%