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
2026-05-06	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%
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%