坤彩科技 (603826) - 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
2025-09-16	19.69	19.59	-0.11	-0.56%	19.39	20.06	43693	8548	0.67%
2025-09-15	20.09	19.70	-0.37	-1.84%	19.50	20.16	71051	14018	1.08%
2025-09-12	20.11	20.07	-0.04	-0.20%	19.98	20.22	30204	6070	0.46%
2025-09-11	20.07	20.11	0.04	0.20%	19.87	20.16	29788	5963	0.45%
2025-09-10	20.38	20.07	-0.35	-1.71%	19.99	20.48	33782	6799	0.52%
2025-09-09	20.42	20.42	-0.06	-0.29%	20.19	20.57	40252	8203	0.61%
2025-09-08	20.10	20.48	0.46	2.30%	19.94	20.57	54458	11087	0.83%
2025-09-05	19.45	20.02	0.59	3.04%	19.39	20.04	50257	9983	0.77%
2025-09-04	19.54	19.43	-0.07	-0.36%	19.15	19.87	52715	10284	0.80%
2025-09-03	20.04	19.50	-0.49	-2.45%	19.40	20.15	36742	7242	0.56%
2025-09-02	20.28	19.99	-0.32	-1.58%	19.83	20.43	43995	8825	0.67%
2025-09-01	20.03	20.31	0.28	1.40%	20.03	20.47	43005	8708	0.66%
2025-08-29	19.96	20.03	0.06	0.30%	19.91	20.33	44757	8995	0.68%
2025-08-28	20.04	19.97	-0.05	-0.25%	19.62	20.20	49435	9865	0.75%
2025-08-27	20.70	20.02	-0.58	-2.82%	20.02	20.75	61029	12450	0.93%
2025-08-26	20.85	20.60	-0.14	-0.68%	20.56	20.97	58489	12116	0.89%
2025-08-25	20.55	20.74	0.25	1.22%	20.44	21.22	87731	18253	1.34%
2025-08-22	20.23	20.49	0.26	1.29%	20.20	20.58	64599	13179	0.99%
2025-08-21	19.97	20.23	0.20	1.00%	19.93	20.56	77031	15580	1.18%
2025-08-20	19.54	20.03	0.49	2.51%	19.41	20.03	49689	9830	0.76%
2025-08-19	19.70	19.54	-0.07	-0.36%	19.50	19.74	33812	6616	0.52%
2025-08-18	19.56	19.61	0.15	0.77%	19.48	19.74	44358	8717	0.68%
2025-08-15	19.12	19.46	0.24	1.25%	19.12	19.48	26896	5210	0.41%
2025-08-14	19.53	19.22	-0.34	-1.74%	19.15	19.63	43704	8451	0.67%
2025-08-13	19.53	19.56	0.02	0.10%	19.50	19.64	25961	5079	0.40%
2025-08-12	19.60	19.54	-0.02	-0.10%	19.45	19.63	24010	4691	0.37%
2025-08-11	19.39	19.56	0.24	1.24%	19.29	19.59	31830	6202	0.49%
2025-08-08	19.52	19.32	-0.20	-1.02%	19.31	19.52	26534	5135	0.40%
2025-08-07	19.55	19.52	-0.03	-0.15%	19.37	19.59	26027	5069	0.40%
2025-08-06	19.43	19.55	0.10	0.51%	19.36	19.61	26924	5250	0.41%
2025-08-05	19.41	19.45	0.05	0.26%	19.36	19.54	19583	3804	0.30%
2025-08-04	19.31	19.40	0.03	0.15%	19.19	19.40	23024	4447	0.35%
2025-08-01	19.35	19.37	0.02	0.10%	19.31	19.54	22662	4396	0.35%
2025-07-31	19.73	19.35	-0.45	-2.27%	19.30	19.97	46054	8994	0.70%
2025-07-30	19.91	19.80	-0.10	-0.50%	19.60	20.05	38105	7551	0.58%
2025-07-29	20.20	19.90	-0.26	-1.29%	19.79	20.32	45831	9127	0.70%
2025-07-28	20.35	20.16	-0.16	-0.79%	20.00	20.56	54598	11053	0.83%
2025-07-25	20.23	20.32	0.13	0.64%	20.20	20.49	34623	7047	0.53%
2025-07-24	19.88	20.19	0.31	1.56%	19.88	20.22	25749	5176	0.39%
2025-07-23	20.33	19.88	-0.35	-1.73%	19.83	20.33	35820	7178	0.55%
2025-07-22	20.04	20.23	0.23	1.15%	19.94	20.32	36116	7279	0.55%
2025-07-21	19.87	20.00	0.14	0.70%	19.76	20.15	36172	7238	0.55%
2025-07-18	19.64	19.86	0.25	1.27%	19.60	19.96	32714	6476	0.50%
2025-07-17	19.61	19.61	0.00	0.00%	19.56	19.66	16811	3296	0.26%
2025-07-16	19.68	19.61	-0.04	-0.20%	19.55	19.69	13542	2655	0.21%
2025-07-15	19.75	19.65	-0.10	-0.51%	19.49	19.98	23151	4559	0.35%
2025-07-14	19.67	19.75	0.10	0.51%	19.58	19.80	19529	3849	0.30%
2025-07-11	19.55	19.65	0.10	0.51%	19.50	19.75	23458	4608	0.36%
2025-07-10	19.46	19.55	0.05	0.26%	19.46	19.59	13103	2557	0.20%
2025-07-09	19.80	19.50	-0.19	-0.96%	19.47	19.82	23237	4552	0.35%
2025-07-08	19.38	19.69	0.33	1.70%	19.35	19.75	29025	5698	0.44%
2025-07-07	19.29	19.36	0.06	0.31%	19.27	19.46	11905	2307	0.18%
2025-07-04	19.61	19.30	-0.31	-1.58%	19.29	19.64	22920	4441	0.35%
2025-07-03	19.60	19.61	-0.01	-0.05%	19.53	19.72	15758	3091	0.24%
2025-07-02	19.57	19.62	0.05	0.26%	19.42	19.64	18226	3560	0.28%
2025-07-01	19.53	19.57	0.00	0.00%	19.41	19.63	15214	2969	0.23%
2025-06-30	19.49	19.57	0.15	0.77%	19.36	19.63	19923	3881	0.30%
2025-06-27	19.31	19.42	0.17	0.88%	19.30	19.53	20205	3925	0.31%
2025-06-26	19.50	19.25	-0.21	-1.08%	19.24	19.52	20833	4035	0.32%
2025-06-25	19.41	19.46	-0.03	-0.15%	19.33	19.58	19809	3852	0.30%
2025-06-24	19.34	19.49	0.26	1.35%	19.25	19.50	22483	4354	0.34%
2025-06-23	19.00	19.23	0.21	1.10%	18.88	19.27	14350	2743	0.22%
2025-06-20	19.06	19.02	-0.03	-0.16%	19.02	19.27	15173	2901	0.23%
2025-06-19	19.20	19.05	-0.21	-1.09%	19.00	19.35	23223	4441	0.35%
2025-06-18	19.35	19.26	-0.13	-0.67%	19.17	19.42	21806	4198	0.33%
2025-06-17	19.45	19.39	-0.04	-0.21%	19.29	19.48	16437	3181	0.25%
2025-06-16	19.41	19.43	0.01	0.05%	19.32	19.59	20112	3910	0.31%
2025-06-13	20.05	19.42	-0.62	-3.09%	19.42	20.10	39462	7748	0.60%
2025-06-12	20.37	20.04	-0.36	-1.76%	20.00	20.41	33521	6762	0.51%
2025-06-11	20.15	20.40	0.09	0.44%	20.15	20.50	25233	5146	0.39%
2025-06-10	20.62	20.31	-0.32	-1.55%	20.07	20.80	45020	9164	0.69%
2025-06-09	19.61	20.63	1.18	6.07%	19.43	21.09	95608	19463	1.46%