昆船智能 (301311) - 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
2026-03-20	17.38	16.61	-0.75	-4.32%	16.61	17.47	44891	7605	1.87%
2026-03-19	17.76	17.36	-0.55	-3.07%	17.32	17.79	30528	5352	1.27%
2026-03-18	17.82	17.91	0.11	0.62%	17.57	17.93	27686	4909	1.15%
2026-03-17	18.15	17.80	-0.32	-1.77%	17.80	18.21	31167	5607	1.30%
2026-03-16	18.31	18.12	-0.08	-0.44%	18.05	18.37	29153	5298	1.21%
2026-03-13	18.22	18.20	0.07	0.39%	18.06	18.45	42447	7745	1.77%
2026-03-12	18.68	18.13	-0.51	-2.74%	18.11	18.68	49911	9122	2.08%
2026-03-11	19.10	18.64	-0.42	-2.20%	18.61	19.12	36718	6900	1.53%
2026-03-10	18.78	19.06	0.42	2.25%	18.76	19.10	34177	6477	1.42%
2026-03-09	18.93	18.64	-0.48	-2.51%	18.39	18.93	52906	9842	2.20%
2026-03-06	18.76	19.12	0.18	0.95%	18.65	19.39	51759	9904	2.16%
2026-03-05	19.13	18.94	0.07	0.37%	18.78	19.87	72730	14060	3.03%
2026-03-04	18.49	18.87	0.26	1.40%	18.10	19.18	77879	14499	3.24%
2026-03-03	19.54	18.61	-0.92	-4.71%	18.60	19.83	58097	11141	2.42%
2026-03-02	19.98	19.53	-0.47	-2.35%	19.48	19.98	60074	11815	2.50%
2026-02-27	19.73	20.00	0.06	0.30%	19.69	20.10	57549	11448	2.40%
2026-02-26	19.92	19.94	-0.06	-0.30%	19.73	20.06	77899	15464	3.25%
2026-02-25	20.50	20.00	-0.46	-2.25%	19.88	20.80	139896	28336	5.83%
2026-02-24	19.67	20.46	1.03	5.30%	19.13	22.00	190605	38938	7.94%
2026-02-13	18.93	19.43	0.44	2.32%	18.90	20.24	128908	25403	5.37%
2026-02-12	18.85	18.99	0.14	0.74%	18.55	19.29	37273	7071	1.55%
2026-02-11	18.91	18.85	-0.06	-0.32%	18.77	19.10	22038	4179	0.92%
2026-02-10	18.63	18.91	0.24	1.29%	18.60	19.09	36514	6901	1.52%
2026-02-09	18.44	18.67	0.33	1.80%	18.44	18.78	25885	4828	1.08%
2026-02-06	18.34	18.34	-0.01	-0.05%	18.17	18.53	19317	3550	0.80%
2026-02-05	18.55	18.35	-0.24	-1.29%	18.35	18.82	25417	4703	1.06%
2026-02-04	18.35	18.59	0.21	1.14%	18.29	19.06	48310	9044	2.01%
2026-02-03	17.97	18.38	0.51	2.85%	17.93	18.41	27737	5051	1.16%
2026-02-02	18.00	17.87	-0.23	-1.27%	17.83	18.30	27015	4891	1.13%
2026-01-30	18.09	18.10	-0.05	-0.28%	17.75	18.20	36582	6578	1.52%
2026-01-29	18.48	18.15	-0.35	-1.89%	18.03	18.63	44411	8119	1.85%
2026-01-28	18.90	18.50	-0.45	-2.37%	18.44	18.98	39193	7318	1.63%
2026-01-27	19.11	18.95	-0.32	-1.66%	18.37	19.14	54912	10291	2.29%
2026-01-26	19.64	19.27	-0.39	-1.98%	19.14	19.72	37178	7207	1.55%
2026-01-23	19.44	19.66	0.16	0.82%	19.34	19.76	41811	8191	1.74%
2026-01-22	19.26	19.50	0.31	1.62%	19.18	19.64	38951	7591	1.62%
2026-01-21	19.09	19.19	0.10	0.52%	19.01	19.24	20852	3992	0.87%
2026-01-20	19.39	19.09	-0.30	-1.55%	19.03	19.47	31779	6113	1.32%
2026-01-19	19.22	19.39	0.11	0.57%	19.19	19.47	26512	5133	1.10%
2026-01-16	19.34	19.28	-0.01	-0.05%	19.05	19.40	33792	6490	1.41%
2026-01-15	19.36	19.29	-0.17	-0.87%	19.23	19.50	28335	5475	1.18%
2026-01-14	19.32	19.46	0.14	0.72%	19.21	19.85	66394	12974	2.77%
2026-01-13	19.79	19.32	-0.56	-2.82%	19.26	19.88	67411	13105	2.81%
2026-01-12	19.51	19.88	0.37	1.90%	19.45	19.89	65857	12993	2.74%
2026-01-09	19.34	19.51	0.15	0.77%	19.24	19.60	64393	12531	2.68%
2026-01-08	18.82	19.36	0.56	2.98%	18.76	19.45	63518	12193	2.65%
2026-01-07	19.00	18.80	-0.26	-1.36%	18.75	19.04	32298	6090	1.35%
2026-01-06	18.89	19.06	0.12	0.63%	18.83	19.14	44316	8413	1.85%
2026-01-05	18.80	18.94	0.22	1.18%	18.69	19.20	46853	8868	1.95%
2025-12-31	18.73	18.72	-0.06	-0.32%	18.48	18.80	30832	5745	1.28%
2025-12-30	18.71	18.78	0.05	0.27%	18.56	18.85	30902	5783	1.29%
2025-12-29	18.63	18.73	0.10	0.54%	18.57	18.81	21685	4054	0.90%
2025-12-26	18.84	18.63	-0.22	-1.17%	18.51	18.89	24271	4538	1.01%
2025-12-25	18.58	18.85	0.29	1.56%	18.50	18.96	28286	5316	1.18%
2025-12-24	18.16	18.56	0.35	1.92%	18.16	18.58	23040	4254	0.96%
2025-12-23	18.40	18.21	-0.24	-1.30%	18.15	18.51	19596	3576	0.82%
2025-12-22	18.48	18.45	-0.05	-0.27%	18.40	18.68	17614	3260	0.73%
2025-12-19	18.20	18.50	0.30	1.65%	18.15	18.60	30375	5590	1.27%
2025-12-18	17.91	18.20	0.12	0.66%	17.86	18.39	25847	4705	1.08%
2025-12-17	18.13	18.08	-0.09	-0.50%	17.56	18.33	40616	7256	1.69%
2025-12-16	18.67	18.17	-0.49	-2.63%	18.11	18.70	34883	6370	1.45%
2025-12-15	18.66	18.66	-0.09	-0.48%	18.40	18.86	27115	5064	1.13%
2025-12-12	18.59	18.75	0.16	0.86%	18.55	19.14	36884	6962	1.54%