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
2025-10-31	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%
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%