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
2025-12-16	17.06	17.17	0.12	0.70%	16.86	17.55	47863	8229	0.73%
2025-12-15	17.24	17.05	-0.34	-1.96%	16.95	17.39	58549	10006	0.89%
2025-12-12	17.91	17.39	-0.57	-3.17%	17.39	17.99	96792	17068	1.48%
2025-12-11	17.52	17.96	0.40	2.28%	17.40	18.29	88450	15951	1.35%
2025-12-10	17.55	17.56	-0.12	-0.68%	17.31	17.80	46530	8159	0.71%
2025-12-09	17.20	17.68	0.51	2.97%	17.10	18.14	70867	12505	1.08%
2025-12-08	17.15	17.17	0.07	0.41%	17.08	17.30	31493	5413	0.48%
2025-12-05	17.20	17.10	-0.09	-0.52%	16.85	17.21	40685	6901	0.62%
2025-12-04	17.45	17.19	-0.26	-1.49%	17.19	17.55	23165	3994	0.35%
2025-12-03	17.71	17.45	-0.25	-1.41%	17.35	17.82	27410	4793	0.42%
2025-12-02	17.63	17.70	-0.06	-0.34%	17.60	17.93	26585	4715	0.41%
2025-12-01	17.71	17.76	-0.08	-0.45%	17.45	18.20	54418	9645	0.83%
2025-11-28	17.19	17.84	0.63	3.66%	17.17	18.23	58724	10368	0.90%
2025-11-27	17.24	17.21	-0.05	-0.29%	17.15	17.42	24355	4204	0.37%
2025-11-26	17.67	17.26	-0.41	-2.32%	17.26	17.81	34866	6091	0.53%
2025-11-25	17.55	17.67	0.13	0.74%	17.55	17.87	26292	4660	0.40%
2025-11-24	17.72	17.54	-0.18	-1.02%	17.37	17.89	39232	6889	0.60%
2025-11-21	18.25	17.72	-0.59	-3.22%	17.70	18.42	40471	7263	0.62%
2025-11-20	18.60	18.31	-0.24	-1.29%	18.31	18.69	23207	4286	0.35%
2025-11-19	18.75	18.55	-0.18	-0.96%	18.51	18.86	24488	4558	0.37%
2025-11-18	19.07	18.73	-0.35	-1.83%	18.65	19.08	27282	5126	0.42%
2025-11-17	18.81	19.08	0.22	1.17%	18.70	19.15	33585	6372	0.51%
2025-11-14	19.01	18.86	-0.17	-0.89%	18.85	19.07	25820	4894	0.39%
2025-11-13	18.95	19.03	0.06	0.32%	18.80	19.10	27541	5231	0.42%
2025-11-12	19.16	18.97	-0.24	-1.25%	18.86	19.16	30895	5851	0.47%
2025-11-11	19.00	19.21	0.20	1.05%	18.90	19.21	48448	9268	0.74%
2025-11-10	18.73	19.01	0.39	2.09%	18.65	19.20	55776	10611	0.85%
2025-11-07	18.40	18.62	0.18	0.98%	18.36	18.64	30861	5726	0.47%
2025-11-06	18.48	18.44	-0.04	-0.22%	18.40	18.58	19328	3575	0.29%
2025-11-05	18.26	18.48	0.10	0.54%	18.25	18.68	27076	5014	0.41%
2025-11-04	18.58	18.38	-0.20	-1.08%	18.30	18.58	20061	3693	0.31%
2025-11-03	18.53	18.58	0.13	0.70%	18.45	18.66	29370	5449	0.45%
2025-10-31	18.20	18.45	0.23	1.26%	18.20	18.49	21618	3969	0.33%
2025-10-30	18.41	18.22	-0.24	-1.30%	18.21	18.46	20664	3784	0.32%
2025-10-29	18.52	18.46	-0.05	-0.27%	18.36	18.57	19058	3517	0.29%
2025-10-28	18.40	18.51	0.04	0.22%	18.37	18.66	19722	3655	0.30%
2025-10-27	18.45	18.47	0.03	0.16%	18.36	18.63	23640	4362	0.36%
2025-10-24	18.39	18.44	0.03	0.16%	18.36	18.52	16655	3069	0.25%
2025-10-23	18.35	18.41	0.06	0.33%	18.14	18.43	13357	2441	0.20%
2025-10-22	18.22	18.35	0.06	0.33%	18.20	18.40	11548	2116	0.18%
2025-10-21	18.11	18.29	0.16	0.88%	18.11	18.35	19999	3652	0.31%
2025-10-20	18.44	18.13	-0.24	-1.31%	18.06	18.56	36551	6648	0.56%
2025-10-17	18.76	18.37	-0.39	-2.08%	18.36	18.86	33597	6240	0.51%
2025-10-16	18.89	18.76	-0.17	-0.90%	18.74	18.94	22892	4301	0.35%
2025-10-15	18.85	18.93	0.10	0.53%	18.73	18.94	18779	3542	0.29%
2025-10-14	19.21	18.83	-0.13	-0.69%	18.72	19.21	31774	6009	0.48%
2025-10-13	18.71	18.96	-0.28	-1.46%	18.60	19.00	29000	5458	0.44%
2025-10-10	19.25	19.24	-0.12	-0.62%	19.15	19.34	25102	4823	0.38%
2025-10-09	18.92	19.36	0.50	2.65%	18.85	19.38	43737	8374	0.67%
2025-09-30	18.75	18.86	0.00	0.00%	18.75	18.95	19616	3701	0.30%
2025-09-29	18.88	18.86	-0.02	-0.11%	18.60	19.00	24733	4636	0.38%
2025-09-26	18.87	18.88	-0.08	-0.42%	18.82	19.05	19146	3618	0.29%
2025-09-25	19.04	18.96	-0.09	-0.47%	18.89	19.22	25864	4917	0.39%
2025-09-24	18.77	19.05	0.21	1.11%	18.70	19.09	24115	4570	0.37%
2025-09-23	19.15	18.84	-0.32	-1.67%	18.61	19.26	48555	9139	0.74%
2025-09-22	19.31	19.16	-0.16	-0.83%	19.09	19.32	33369	6399	0.51%
2025-09-19	19.11	19.32	0.11	0.57%	19.11	19.34	37447	7196	0.57%
2025-09-18	19.50	19.21	-0.27	-1.39%	19.10	19.54	65470	12637	1.00%
2025-09-17	19.56	19.48	-0.11	-0.56%	19.43	19.60	33132	6459	0.51%
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%