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
2026-04-30	34.75	33.79	-0.96	-2.76%	33.41	34.90	120598	40968	1.84%
2026-04-29	35.00	34.75	-0.45	-1.28%	34.20	35.59	103689	36063	1.58%
2026-04-28	35.40	35.20	-0.65	-1.81%	34.60	37.10	150476	54071	2.30%
2026-04-27	35.38	35.85	1.05	3.02%	35.12	36.49	155098	55570	2.37%
2026-04-24	34.50	34.80	-0.07	-0.20%	33.68	35.00	123965	42457	1.89%
2026-04-23	35.85	34.87	-0.95	-2.65%	34.56	36.12	123764	43568	1.89%
2026-04-22	34.36	35.82	1.33	3.86%	33.18	36.15	168963	59063	2.58%
2026-04-21	33.27	34.49	1.23	3.70%	33.27	35.60	155989	54053	2.38%
2026-04-20	34.16	33.26	-1.11	-3.23%	32.62	34.18	174432	58051	2.66%
2026-04-17	35.50	34.37	0.21	0.61%	33.66	36.61	238021	82069	3.63%
2026-04-16	31.56	34.16	3.11	10.02%	31.06	34.16	186069	62631	2.84%
2026-04-15	29.10	31.05	2.05	7.07%	29.07	31.23	186649	56517	2.85%
2026-04-14	29.32	29.00	-0.20	-0.68%	28.59	30.50	174567	51255	2.66%
2026-04-13	27.28	29.20	1.66	6.03%	27.28	30.29	194967	56061	2.98%
2026-04-10	26.50	27.54	1.05	3.96%	26.45	27.79	139143	38170	2.12%
2026-04-09	26.80	26.49	-1.10	-3.99%	26.23	27.23	121924	32454	1.86%
2026-04-08	26.60	27.59	1.20	4.55%	26.02	27.62	184911	49593	2.82%
2026-04-07	26.45	26.39	0.10	0.38%	25.85	26.82	114066	30072	1.74%
2026-04-03	27.35	26.29	-0.81	-2.99%	26.07	27.51	118047	31314	1.80%
2026-04-02	28.50	27.10	-1.54	-5.38%	26.71	28.85	176729	48568	2.70%
2026-04-01	27.63	28.64	0.97	3.51%	27.57	29.20	261192	74446	3.99%
2026-03-31	24.80	27.67	2.52	10.02%	24.61	27.67	256739	69667	3.92%
2026-03-30	25.63	25.15	-0.04	-0.16%	25.12	26.69	163941	42515	2.50%
2026-03-27	24.93	25.19	-0.06	-0.24%	24.65	25.70	96495	24411	1.47%
2026-03-26	25.45	25.25	-0.08	-0.32%	24.50	25.51	74958	18827	1.14%
2026-03-25	24.44	25.33	0.98	4.02%	24.38	26.48	163767	42146	2.50%
2026-03-24	23.48	24.35	1.29	5.59%	22.64	24.55	154899	36811	2.36%
2026-03-23	22.61	23.06	0.09	0.39%	22.50	23.96	117040	27125	1.79%
2026-03-20	23.83	22.97	-1.03	-4.29%	22.86	24.18	66374	15687	1.01%
2026-03-19	24.18	24.00	-0.17	-0.70%	23.43	24.50	82070	19648	1.25%
2026-03-18	23.50	24.17	0.86	3.69%	22.61	24.65	121336	28669	1.85%
2026-03-17	24.05	23.31	-0.85	-3.52%	23.30	24.16	83067	19674	1.27%
2026-03-16	24.70	24.16	-0.62	-2.50%	23.70	24.78	95566	23067	1.46%
2026-03-13	25.71	24.78	-0.71	-2.79%	24.69	25.85	119463	30077	1.82%
2026-03-12	24.15	25.49	1.35	5.59%	24.13	26.36	185440	47346	2.83%
2026-03-11	23.81	24.14	0.16	0.67%	23.62	24.56	130836	31578	2.00%
2026-03-10	23.42	23.98	0.55	2.35%	23.09	24.35	122243	29097	1.87%
2026-03-09	23.89	23.43	-0.47	-1.97%	22.87	24.00	150963	35299	2.30%
2026-03-06	21.94	23.90	1.88	8.54%	21.80	24.05	221176	51320	3.38%
2026-03-05	21.66	22.02	0.79	3.72%	21.12	23.23	252289	55970	3.85%
2026-03-04	20.16	21.23	1.34	6.74%	19.61	21.47	194112	40314	2.96%
2026-03-03	21.00	19.89	-0.80	-3.87%	19.84	21.00	114069	23161	1.74%
2026-03-02	20.41	20.69	0.02	0.10%	20.41	21.16	117260	24264	1.79%
2026-02-27	20.58	20.67	0.09	0.44%	20.21	20.80	110058	22603	1.68%
2026-02-26	21.10	20.58	0.01	0.05%	20.15	21.50	199768	41130	3.05%
2026-02-25	18.84	20.57	1.87	10.00%	18.76	20.57	134807	26687	2.06%
2026-02-24	18.58	18.70	0.30	1.63%	18.58	19.13	61436	11553	0.94%
2026-02-13	19.00	18.40	-0.61	-3.21%	18.38	19.28	76117	14173	1.16%
2026-02-12	19.52	19.01	-0.59	-3.01%	18.99	19.55	97275	18677	1.48%
2026-02-11	19.21	19.60	0.43	2.24%	19.16	20.10	109550	21505	1.67%
2026-02-10	19.78	19.17	-0.61	-3.08%	19.17	19.95	126956	24638	1.94%
2026-02-09	19.50	19.78	0.28	1.44%	19.50	20.25	220187	43734	3.36%
2026-02-06	20.09	19.50	0.04	0.21%	19.22	20.88	406917	81815	6.21%
2026-02-05	18.19	19.46	1.77	10.01%	18.01	19.46	156419	29865	2.39%
2026-02-04	16.06	17.69	1.61	10.01%	15.98	17.69	124902	21428	1.91%
2026-02-03	15.96	16.08	0.12	0.75%	15.91	16.22	29230	4698	0.45%
2026-02-02	15.90	15.96	-0.42	-2.56%	15.86	16.43	58313	9405	0.89%
2026-01-30	16.75	16.38	-0.45	-2.67%	16.26	16.85	49990	8238	0.76%
2026-01-29	17.08	16.83	-0.25	-1.46%	16.76	17.12	39560	6694	0.60%
2026-01-28	17.06	17.08	-0.02	-0.12%	16.83	17.17	44681	7593	0.68%
2026-01-27	17.19	17.10	-0.10	-0.58%	16.65	17.20	56348	9536	0.86%
2026-01-26	17.59	17.20	-0.38	-2.16%	17.08	17.70	65014	11225	0.99%