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
2026-08-20	13.08	13.28	0.20	1.53%	13.08	13.35	15369	2038	0.64%
2026-08-19	13.51	13.08	-0.54	-3.96%	13.01	13.59	25663	3395	1.07%
2026-08-18	13.62	13.62	-0.12	-0.87%	13.47	13.73	16694	2263	0.70%
2026-08-17	13.59	13.74	0.15	1.10%	13.47	13.78	13630	1867	0.57%
2026-08-14	13.71	13.59	-0.10	-0.73%	13.56	13.84	12041	1644	0.50%
2026-08-13	13.82	13.69	-0.17	-1.23%	13.68	13.90	17062	2349	0.71%
2026-08-12	13.77	13.86	0.08	0.58%	13.73	13.90	13450	1860	0.56%
2026-08-11	13.90	13.78	-0.14	-1.01%	13.59	13.96	15720	2159	0.66%
2026-08-10	13.55	13.92	0.36	2.65%	13.42	13.96	28105	3877	1.17%
2026-08-07	13.65	13.56	-0.29	-2.09%	13.31	13.78	35899	4834	1.50%
2026-08-06	13.64	13.85	0.27	1.99%	13.64	14.12	53705	7460	2.24%
2026-08-05	13.55	13.58	0.04	0.30%	13.47	13.66	20955	2841	0.87%
2026-08-04	13.67	13.54	-0.07	-0.51%	13.50	13.69	21719	2952	0.90%
2026-08-03	13.40	13.61	0.16	1.19%	13.40	13.68	23738	3214	0.99%
2026-07-31	13.25	13.45	0.17	1.28%	13.22	13.45	26314	3512	1.10%
2026-07-30	13.27	13.28	-0.12	-0.90%	13.25	13.70	30058	4031	1.25%
2026-07-29	13.09	13.40	0.25	1.90%	13.08	13.40	26124	3470	1.09%
2026-07-28	13.10	13.15	-0.15	-1.13%	13.00	13.21	30868	4038	1.29%
2026-07-27	12.53	13.30	0.52	4.07%	12.35	13.43	56772	7349	2.37%
2026-07-24	12.53	12.78	0.14	1.11%	12.49	13.13	47321	6063	1.97%
2026-07-23	12.28	12.64	0.37	3.02%	12.23	12.66	18262	2279	0.76%
2026-07-22	12.47	12.27	-0.20	-1.60%	12.16	12.53	18494	2276	0.77%
2026-07-21	12.58	12.47	-0.08	-0.64%	12.15	12.67	26255	3254	1.09%
2026-07-20	12.80	12.55	-0.23	-1.80%	12.41	13.12	25600	3253	1.07%
2026-07-17	13.17	12.78	-0.39	-2.96%	12.75	13.30	21616	2811	0.90%
2026-07-16	12.96	13.17	0.17	1.31%	12.80	13.29	16806	2205	0.70%
2026-07-15	12.65	13.00	0.33	2.60%	12.63	13.04	20049	2592	0.84%
2026-07-14	12.50	12.67	0.17	1.36%	12.28	12.69	16480	2063	0.69%
2026-07-13	13.24	12.50	-0.62	-4.73%	12.47	13.25	24678	3128	1.03%
2026-07-10	12.65	13.12	0.41	3.23%	12.52	13.43	24042	3142	1.00%
2026-07-09	12.82	12.71	-0.15	-1.17%	12.49	12.96	16641	2107	0.69%
2026-07-08	13.14	12.86	-0.20	-1.53%	12.82	13.14	14476	1869	0.60%
2026-07-07	13.56	13.06	-0.43	-3.19%	13.01	13.56	15735	2074	0.66%
2026-07-06	13.79	13.49	-0.38	-2.74%	13.45	13.98	20114	2748	0.84%
2026-07-03	13.37	13.87	0.58	4.36%	13.35	13.96	28518	3912	1.19%
2026-07-02	13.29	13.29	-0.07	-0.52%	13.28	13.59	17526	2351	0.73%
2026-07-01	12.99	13.36	0.37	2.85%	12.90	13.58	24306	3235	1.01%
2026-06-30	12.89	12.99	0.04	0.31%	12.83	13.17	17481	2274	0.73%
2026-06-29	13.09	12.95	-0.13	-0.99%	12.69	13.15	23077	2986	0.96%
2026-06-26	13.30	13.08	-0.31	-2.32%	13.05	13.40	20673	2730	0.86%
2026-06-25	13.83	13.39	-0.44	-3.18%	13.31	13.85	24786	3335	1.03%
2026-06-24	14.32	13.83	-0.42	-2.95%	13.73	14.32	18856	2625	0.79%
2026-06-23	14.00	14.25	0.13	0.92%	14.00	14.50	21348	3060	0.89%
2026-06-22	14.15	14.12	-0.03	-0.21%	13.59	14.16	24053	3319	1.00%
2026-06-18	14.23	14.15	-0.09	-0.63%	13.97	14.42	12760	1811	0.53%
2026-06-17	14.45	14.24	-0.22	-1.52%	14.16	14.45	15867	2260	0.66%
2026-06-16	14.58	14.46	-0.11	-0.75%	14.23	14.60	15582	2240	0.65%
2026-06-15	14.53	14.57	0.07	0.48%	14.40	14.78	17771	2592	0.74%
2026-06-12	14.21	14.50	0.39	2.76%	14.20	14.53	23110	3331	0.96%
2026-06-11	14.28	14.11	-0.34	-2.35%	14.02	14.41	19194	2718	0.80%
2026-06-10	14.48	14.45	-0.15	-1.03%	14.26	14.66	18051	2600	0.75%
2026-06-09	14.52	14.60	0.18	1.25%	14.32	14.62	16002	2317	0.67%
2026-06-08	14.80	14.42	-0.58	-3.87%	14.30	14.95	26868	3921	1.12%
2026-06-05	14.63	15.00	0.26	1.76%	14.50	15.26	32315	4813	1.35%
2026-06-04	14.59	14.74	0.04	0.27%	14.59	15.28	28884	4312	1.20%
2026-06-03	14.81	14.70	-0.12	-0.81%	14.53	14.81	19731	2892	0.82%
2026-06-02	15.20	14.82	-0.38	-2.50%	14.70	15.25	19077	2833	0.79%
2026-06-01	14.81	15.20	0.39	2.63%	14.61	15.31	21243	3209	0.89%
2026-05-29	15.40	14.81	-0.71	-4.57%	14.75	15.43	23655	3543	0.99%
2026-05-28	15.02	15.52	0.43	2.85%	14.79	15.52	19639	2971	0.82%
2026-05-27	15.53	15.09	-0.37	-2.39%	15.04	15.66	27790	4240	1.16%
2026-05-26	15.91	15.46	-0.45	-2.83%	15.31	15.91	23920	3709	1.00%
2026-05-25	16.12	15.91	-0.19	-1.18%	15.80	16.33	18030	2882	0.75%
2026-05-22	15.91	16.10	0.23	1.45%	15.71	16.26	20417	3257	0.85%
2026-05-21	16.27	15.87	-0.40	-2.46%	15.84	16.61	31717	5164	1.32%
2026-05-20	16.64	16.27	-0.41	-2.46%	16.24	16.64	21311	3478	0.89%
2026-05-19	16.54	16.68	0.13	0.79%	16.33	16.69	19838	3276	0.83%
2026-05-18	16.61	16.55	-0.11	-0.66%	16.35	16.66	21847	3594	0.91%
2026-05-15	16.42	16.66	0.24	1.46%	16.42	16.91	28219	4713	1.18%
2026-05-14	16.95	16.42	-0.53	-3.13%	16.42	16.95	34097	5643	1.42%
2026-05-13	16.86	16.95	0.03	0.18%	16.83	17.06	21528	3650	0.90%