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
2026-06-18	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%
2026-05-12	17.02	16.92	-0.17	-0.99%	16.74	17.10	24546	4148	1.02%
2026-05-11	17.11	17.09	-0.04	-0.23%	16.94	17.15	24913	4240	1.04%
2026-05-08	16.85	17.13	0.29	1.72%	16.70	17.19	30268	5147	1.26%
2026-05-07	17.01	16.84	-0.17	-1.00%	16.83	17.05	23767	4022	0.99%
2026-05-06	16.87	17.01	0.14	0.83%	16.87	17.13	29027	4939	1.21%
2026-04-30	16.87	16.87	0.01	0.06%	16.80	17.13	21161	3588	0.88%
2026-04-29	16.70	16.86	0.03	0.18%	16.67	16.94	25332	4266	1.06%
2026-04-28	16.97	16.83	-0.14	-0.82%	16.72	17.30	29928	5087	1.25%
2026-04-27	16.60	16.97	0.19	1.13%	16.40	16.98	28115	4690	1.17%
2026-04-24	16.70	16.78	0.03	0.18%	16.51	16.83	19383	3233	0.81%
2026-04-23	16.80	16.75	-0.05	-0.30%	16.70	17.07	30140	5082	1.26%
2026-04-22	16.76	16.80	-0.02	-0.12%	16.63	16.81	17496	2927	0.73%
2026-04-21	16.98	16.82	-0.30	-1.75%	16.71	17.16	25301	4266	1.05%
2026-04-20	16.78	17.12	0.30	1.78%	16.75	17.23	29968	5098	1.25%
2026-04-17	16.89	16.82	-0.07	-0.41%	16.62	16.89	20593	3449	0.86%
2026-04-16	16.73	16.89	0.18	1.08%	16.64	16.93	17540	2949	0.73%
2026-04-15	16.85	16.71	-0.16	-0.95%	16.65	16.94	17752	2980	0.74%
2026-04-14	16.74	16.87	0.15	0.90%	16.63	16.89	15767	2644	0.66%
2026-04-13	16.59	16.72	0.08	0.48%	16.49	16.78	16942	2819	0.71%
2026-04-10	16.55	16.64	0.20	1.22%	16.54	17.00	22488	3773	0.94%
2026-04-09	16.65	16.44	-0.36	-2.14%	16.42	16.73	15514	2566	0.65%
2026-04-08	16.60	16.80	0.50	3.07%	16.53	16.80	26991	4501	1.12%
2026-04-07	16.07	16.30	0.37	2.32%	15.91	16.34	15463	2505	0.64%
2026-04-03	16.38	15.93	-0.38	-2.33%	15.85	16.43	16053	2573	0.67%
2026-04-02	16.55	16.31	-0.32	-1.92%	16.18	16.64	16290	2674	0.68%
2026-04-01	16.63	16.63	0.23	1.40%	16.44	16.69	18717	3096	0.78%
2026-03-31	16.38	16.40	-0.06	-0.36%	16.33	16.75	22342	3698	0.93%
2026-03-30	16.20	16.46	0.06	0.37%	16.10	16.49	17288	2821	0.72%
2026-03-27	16.00	16.40	0.26	1.61%	15.95	16.40	17568	2861	0.73%
2026-03-26	16.34	16.14	-0.27	-1.65%	16.10	16.49	22559	3666	0.94%
2026-03-25	16.20	16.41	0.22	1.36%	16.09	16.44	26420	4320	1.10%
2026-03-24	15.93	16.19	0.58	3.72%	15.72	16.20	32091	5122	1.34%
2026-03-23	16.45	15.61	-1.00	-6.02%	15.43	16.45	41731	6655	1.74%
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%