钧达股份 (002865) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-25	39.39	40.18	0.38	0.95%	38.43	40.40	73568	29140	3.22%
2026-08-24	41.53	39.80	-2.10	-5.01%	39.00	42.71	113306	45565	4.95%
2026-08-21	41.67	41.90	0.22	0.53%	40.84	42.05	75971	31641	3.38%
2026-08-20	43.00	41.68	-0.60	-1.42%	41.50	43.00	94636	39734	4.21%
2026-08-19	47.45	42.28	-4.70	-10.00%	42.28	48.00	201425	88710	8.96%
2026-08-18	46.60	46.98	0.35	0.75%	46.03	47.40	86170	40222	3.83%
2026-08-17	45.20	46.63	1.68	3.74%	44.52	46.65	78758	36159	3.50%
2026-08-14	45.31	44.95	-0.36	-0.79%	43.86	46.00	63783	28471	2.84%
2026-08-13	47.00	45.31	-1.19	-2.56%	45.31	47.20	87733	40633	3.90%
2026-08-12	44.98	46.50	1.65	3.68%	44.70	46.86	93974	43291	4.18%
2026-08-11	44.50	44.85	-1.17	-2.54%	43.70	45.45	89647	39919	3.99%
2026-08-10	45.56	46.02	0.52	1.14%	44.53	46.17	91919	41608	4.09%
2026-08-07	44.75	45.50	1.28	2.89%	43.80	45.53	102955	46148	4.58%
2026-08-06	43.81	44.22	-0.08	-0.18%	43.31	44.80	84245	37102	3.75%
2026-08-05	42.87	44.30	1.35	3.14%	42.69	44.49	87157	38234	3.88%
2026-08-04	42.67	42.95	1.12	2.68%	41.67	43.10	85893	36572	3.82%
2026-08-03	40.29	41.83	1.56	3.87%	40.02	42.46	100694	41791	4.48%
2026-07-31	40.32	40.27	0.74	1.87%	40.13	41.17	93141	37907	4.14%
2026-07-30	41.01	39.53	-1.97	-4.75%	39.33	41.83	92491	37191	4.11%
2026-07-29	41.68	41.50	-0.35	-0.84%	40.20	42.16	78517	32350	3.49%
2026-07-28	42.10	41.85	-0.85	-1.99%	41.53	43.43	68946	29244	3.07%
2026-07-27	41.96	42.70	1.36	3.29%	41.49	42.83	72723	30701	3.23%
2026-07-24	42.94	41.34	-1.91	-4.42%	41.33	42.98	73974	31142	3.29%
2026-07-23	42.24	43.25	1.62	3.89%	41.95	43.76	104727	44900	4.66%
2026-07-22	41.41	41.63	0.27	0.65%	40.68	42.66	106079	44266	4.72%
2026-07-21	40.89	41.36	0.74	1.82%	37.27	41.44	129564	51692	5.76%
2026-07-20	43.50	40.62	-0.90	-2.17%	39.36	44.22	149192	62547	6.63%
2026-07-17	44.79	41.52	-3.36	-7.49%	41.00	45.55	106157	45387	4.72%
2026-07-16	46.01	44.88	-1.39	-3.00%	44.67	46.90	86441	39411	3.84%
2026-07-15	48.00	46.27	-1.39	-2.92%	45.99	48.80	106754	50617	4.75%
2026-07-14	48.99	47.66	-2.69	-5.34%	45.45	48.99	178066	83593	7.92%
2026-07-13	54.00	50.35	-5.59	-9.99%	50.35	55.79	138480	71619	6.16%
2026-07-10	50.99	55.94	5.09	10.01%	50.55	55.94	138779	75234	6.17%
2026-07-09	51.00	50.85	0.45	0.89%	48.20	51.00	94060	47007	4.18%
2026-07-08	53.37	50.40	-2.93	-5.49%	50.36	53.54	98972	50872	4.40%
2026-07-07	55.17	53.33	-1.55	-2.82%	53.06	55.62	93448	50619	4.16%
2026-07-06	58.80	54.88	-4.11	-6.97%	54.72	60.16	123737	70379	5.50%
2026-07-03	57.90	58.99	1.05	1.81%	57.08	59.66	110981	64944	4.94%
2026-07-02	59.21	57.94	-2.28	-3.79%	57.80	61.20	119766	71243	5.33%
2026-07-01	59.08	60.22	0.54	0.90%	57.50	61.99	153900	91850	6.84%
2026-06-30	57.35	59.68	3.13	5.53%	56.70	60.22	157084	92856	6.99%
2026-06-29	57.50	56.55	-0.58	-1.02%	55.46	57.70	111249	62874	4.95%
2026-06-26	58.20	57.13	-0.97	-1.67%	56.67	59.88	134817	78077	6.00%
2026-06-25	59.95	58.10	-1.95	-3.25%	57.39	60.56	135794	79515	6.04%
2026-06-24	59.40	60.05	0.70	1.18%	57.49	60.99	128850	76334	5.73%
2026-06-23	62.50	59.35	-3.71	-5.88%	59.00	62.63	133218	80461	5.92%
2026-06-22	62.67	63.06	-0.82	-1.28%	60.56	64.90	194200	120454	8.64%
2026-06-18	66.28	63.88	-2.95	-4.41%	63.50	66.30	212703	137349	9.46%
2026-06-17	69.50	66.83	-0.88	-1.30%	66.35	69.97	206902	140158	9.20%
2026-06-16	67.17	67.71	2.54	3.90%	65.51	69.77	206246	140069	9.17%
2026-06-15	65.36	65.17	0.95	1.48%	63.42	65.54	97116	62696	4.32%
2026-06-12	65.27	64.22	0.34	0.53%	64.11	67.11	112489	73740	5.00%
2026-06-11	65.14	63.88	-0.91	-1.40%	62.75	65.30	88544	56435	3.94%
2026-06-10	67.71	64.79	-4.07	-5.91%	63.13	67.93	134826	87631	6.00%
2026-06-09	68.54	68.86	1.78	2.65%	66.45	69.22	105937	71781	4.71%
2026-06-08	69.66	67.08	-5.78	-7.93%	66.52	73.08	145221	100808	6.46%
2026-06-05	75.78	72.86	-0.61	-0.83%	70.03	76.12	188538	136945	8.38%
2026-06-04	73.45	73.47	-0.60	-0.81%	71.02	74.70	122758	89400	5.46%
2026-06-03	72.44	74.07	1.55	2.14%	71.33	76.54	139480	103963	6.20%
2026-06-02	75.09	72.52	-2.55	-3.40%	70.98	76.23	111110	80766	4.94%
2026-06-01	77.00	75.07	-1.98	-2.57%	74.71	79.88	122109	94093	5.43%
2026-05-29	83.50	77.05	-7.04	-8.37%	75.90	84.14	146469	116134	6.51%
2026-05-28	85.24	84.09	-1.56	-1.82%	82.05	85.50	124496	103742	5.54%
2026-05-27	87.31	85.65	-2.35	-2.67%	84.00	89.98	131373	114705	5.84%
2026-05-26	92.46	88.00	-6.70	-7.07%	85.30	92.52	218433	192963	9.71%
2026-05-25	100.31	94.70	-4.69	-4.72%	90.80	101.66	234200	221140	10.42%
2026-05-22	98.00	99.39	1.73	1.77%	95.00	99.90	157517	153840	7.00%
2026-05-21	98.80	97.66	-1.20	-1.21%	96.77	103.20	213635	214848	9.50%
2026-05-20	94.87	98.86	3.74	3.93%	94.25	101.00	197284	192916	8.77%
2026-05-19	99.94	95.12	-4.38	-4.40%	93.80	100.78	207867	198988	9.24%
2026-05-18	98.30	99.50	2.29	2.36%	95.89	104.06	244735	246252	10.88%