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
2025-04-08	14.61	15.08	0.65	4.50%	14.61	15.53	56974	8596	6.53%
2025-04-07	16.54	14.43	-3.45	-19.30%	14.30	16.99	71404	11003	8.18%
2025-04-03	17.77	17.88	-0.15	-0.83%	17.57	18.18	28974	5172	3.32%
2025-04-02	18.22	18.03	-0.19	-1.04%	18.00	18.35	24983	4534	2.86%
2025-04-01	18.16	18.22	0.15	0.83%	18.16	18.85	30105	5550	3.45%
2025-03-31	18.33	18.07	-0.40	-2.17%	17.68	18.33	40087	7201	4.59%
2025-03-28	19.02	18.47	-0.54	-2.84%	18.41	19.14	40934	7643	4.69%
2025-03-27	19.44	19.01	-0.49	-2.51%	18.70	19.44	59623	11323	6.83%
2025-03-26	19.27	19.50	0.02	0.10%	19.06	19.87	66040	12870	7.57%
2025-03-25	19.83	19.48	-0.50	-2.50%	19.37	20.18	87760	17264	10.06%
2025-03-24	20.91	19.98	-0.89	-4.26%	19.30	20.98	137721	27362	15.79%
2025-03-21	19.93	20.87	1.00	5.03%	19.83	21.74	207996	43416	23.84%
2025-03-20	19.45	19.87	0.42	2.16%	19.43	20.20	79852	15899	9.15%
2025-03-19	19.46	19.45	-0.08	-0.41%	19.36	19.84	44039	8623	5.05%
2025-03-18	19.50	19.53	-0.05	-0.26%	19.43	19.87	43690	8547	5.01%
2025-03-17	19.85	19.58	-0.24	-1.21%	19.54	20.18	59748	11823	6.85%
2025-03-14	19.66	19.82	-0.03	-0.15%	19.33	20.08	68036	13409	7.80%
2025-03-13	19.50	19.85	0.35	1.79%	19.29	20.10	68397	13445	7.84%
2025-03-12	19.70	19.50	-0.20	-1.02%	19.40	19.75	43471	8501	4.98%
2025-03-11	19.19	19.70	0.23	1.18%	19.16	19.79	53849	10534	6.17%
2025-03-10	19.08	19.47	0.34	1.78%	19.01	19.69	59797	11634	6.85%
2025-03-07	19.10	19.13	-0.01	-0.05%	18.88	19.45	46303	8869	5.31%
2025-03-06	18.91	19.14	0.26	1.38%	18.81	19.19	48077	9160	5.51%
2025-03-05	18.89	18.88	-0.07	-0.37%	18.55	19.03	46404	8710	5.32%
2025-03-04	18.18	18.95	0.80	4.41%	18.11	19.28	62126	11715	7.12%
2025-03-03	18.16	18.15	0.02	0.11%	18.05	18.55	21417	3920	2.45%
2025-02-28	18.85	18.13	-0.84	-4.43%	18.09	18.95	40298	7446	4.62%
2025-02-27	19.23	18.97	-0.28	-1.45%	18.74	19.28	41339	7856	4.74%
2025-02-26	18.69	19.25	0.54	2.89%	18.69	19.48	60925	11694	6.98%
2025-02-25	18.48	18.71	0.10	0.54%	18.38	19.01	38438	7207	4.41%
2025-02-24	18.82	18.61	-0.25	-1.33%	18.34	18.87	38251	7122	4.38%
2025-02-21	18.26	18.86	0.60	3.29%	18.16	19.08	70590	13205	8.09%
2025-02-20	18.09	18.26	0.13	0.72%	18.06	18.29	23621	4292	2.71%
2025-02-19	17.58	18.13	0.38	2.14%	17.46	18.22	35231	6326	4.04%
2025-02-18	18.30	17.75	-0.64	-3.48%	17.67	18.44	30660	5526	3.51%
2025-02-17	18.36	18.39	0.03	0.16%	18.23	18.50	22951	4220	2.63%
2025-02-14	18.32	18.36	0.01	0.05%	18.16	18.41	25461	4662	2.92%
2025-02-13	18.50	18.35	-0.22	-1.18%	18.33	18.66	25714	4748	2.95%
2025-02-12	18.37	18.57	0.20	1.09%	18.33	18.59	25196	4650	2.89%
2025-02-11	18.38	18.37	-0.09	-0.49%	18.14	18.45	22425	4096	2.57%
2025-02-10	18.32	18.46	0.17	0.93%	18.25	18.50	28479	5241	3.26%
2025-02-07	18.11	18.29	0.05	0.27%	18.10	18.49	33089	6063	3.79%
2025-02-06	17.79	18.24	0.45	2.53%	17.66	18.24	29459	5313	3.38%
2025-02-05	17.66	17.79	0.33	1.89%	17.44	17.79	18318	3236	2.10%
2025-01-27	17.90	17.46	-0.34	-1.91%	17.42	17.97	19800	3494	2.27%
2025-01-24	17.63	17.80	0.21	1.19%	17.45	17.81	24796	4381	2.84%
2025-01-23	17.61	17.59	0.15	0.86%	17.58	18.03	32394	5770	3.71%
2025-01-22	17.26	17.44	0.03	0.17%	17.15	17.98	31398	5501	3.60%
2025-01-21	17.53	17.41	-0.07	-0.40%	17.18	17.57	16194	2805	1.86%
2025-01-20	17.45	17.48	0.11	0.63%	17.29	17.55	20125	3508	2.31%
2025-01-17	17.32	17.37	-0.08	-0.46%	17.22	17.55	19359	3370	2.22%
2025-01-16	17.36	17.45	0.09	0.52%	17.16	17.70	28023	4887	3.21%
2025-01-15	17.46	17.36	-0.10	-0.57%	17.30	17.55	20954	3649	2.40%
2025-01-14	16.72	17.46	0.73	4.36%	16.70	17.47	26801	4614	3.07%
2025-01-13	16.51	16.73	0.07	0.42%	16.18	16.87	18491	3059	2.12%
2025-01-10	17.18	16.66	-0.59	-3.42%	16.64	17.38	19554	3330	2.24%
2025-01-09	17.18	17.25	0.03	0.17%	17.07	17.48	19458	3358	2.23%
2025-01-08	17.04	17.22	0.10	0.58%	16.52	17.37	27893	4748	3.20%
2025-01-07	16.74	17.12	0.44	2.64%	16.63	17.12	22406	3778	2.57%
2025-01-06	16.60	16.68	0.08	0.48%	16.18	16.83	23405	3880	2.68%
2025-01-03	17.34	16.60	-0.74	-4.27%	16.52	17.49	31252	5296	3.58%
2025-01-02	18.14	17.34	-0.75	-4.15%	17.20	18.20	34133	6042	3.91%
2024-12-31	18.82	18.09	-0.63	-3.37%	18.09	18.82	29724	5479	3.41%
2024-12-30	18.92	18.72	-0.30	-1.58%	18.40	19.06	28485	5357	3.27%