坤恒顺维 (688283) - 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
2026-06-18	35.86	36.60	0.79	2.21%	35.58	37.79	23086	8487	1.90%
2026-06-17	36.05	35.81	-1.06	-2.87%	35.54	36.73	22658	8178	1.86%
2026-06-16	39.37	36.87	-2.43	-6.18%	36.04	39.37	39939	14878	3.28%
2026-06-15	35.67	39.30	3.27	9.08%	35.02	39.50	38553	14407	3.17%
2026-06-12	34.99	36.03	1.03	2.94%	34.99	36.66	14788	5323	1.21%
2026-06-11	35.27	35.26	-0.41	-1.15%	34.72	35.99	11611	4094	0.95%
2026-06-10	35.52	35.67	-0.19	-0.53%	34.71	36.10	16923	5991	1.39%
2026-06-09	36.36	35.86	-0.14	-0.39%	35.38	36.66	11362	4059	0.93%
2026-06-08	36.46	36.00	-1.42	-3.79%	35.21	37.86	16924	6155	1.39%
2026-06-05	37.00	37.42	0.81	2.21%	35.67	38.19	19868	7406	1.63%
2026-06-04	37.00	36.61	-0.62	-1.67%	36.18	37.95	11998	4414	0.99%
2026-06-03	37.80	37.23	0.11	0.30%	36.76	38.48	16780	6335	1.38%
2026-06-02	36.83	37.12	0.02	0.05%	35.40	37.72	20582	7525	1.69%
2026-06-01	37.79	37.10	-0.73	-1.93%	36.89	38.84	17353	6533	1.42%
2026-05-29	42.21	37.83	-4.07	-9.71%	37.73	42.21	24037	9415	1.97%
2026-05-28	41.33	41.90	0.75	1.82%	40.12	42.43	15698	6476	1.29%
2026-05-27	43.20	41.15	-2.22	-5.12%	40.76	43.37	17726	7407	1.46%
2026-05-26	43.26	43.37	-0.87	-1.97%	41.32	44.21	33109	14072	2.72%
2026-05-25	45.70	44.24	-0.99	-2.19%	43.21	46.51	23572	10483	1.94%
2026-05-22	44.30	45.23	0.93	2.10%	43.99	45.59	15995	7183	1.31%
2026-05-21	49.29	44.30	-4.72	-9.63%	44.17	49.40	30491	14230	2.50%
2026-05-20	48.00	49.02	0.81	1.68%	47.02	49.94	29122	14144	2.39%
2026-05-19	47.60	48.21	0.41	0.86%	46.60	48.41	26840	12762	2.20%
2026-05-18	46.25	47.80	1.07	2.29%	46.10	49.97	40173	19301	3.30%
2026-05-15	45.38	46.73	1.39	3.07%	44.24	48.00	26245	12145	2.15%
2026-05-14	47.00	45.34	-1.49	-3.18%	45.10	47.60	19426	8905	1.59%
2026-05-13	47.73	46.83	-0.44	-0.93%	46.58	48.28	24381	11495	2.00%
2026-05-12	48.11	47.27	-0.78	-1.62%	46.51	49.09	33722	15985	2.77%
2026-05-11	44.58	48.05	3.95	8.96%	44.10	49.00	52571	24844	4.32%
2026-05-08	42.76	44.10	1.25	2.92%	42.08	44.96	27543	12033	2.26%
2026-05-07	41.51	42.85	1.82	4.44%	40.79	43.64	31897	13578	2.62%
2026-05-06	41.86	41.03	-0.12	-0.29%	40.52	42.30	26757	11048	2.20%
2026-04-30	39.08	41.15	2.07	5.30%	39.08	41.95	31879	12999	2.62%
2026-04-29	41.74	39.08	-2.69	-6.44%	38.93	41.74	33008	13081	2.71%
2026-04-28	46.00	41.77	-5.20	-11.07%	41.29	46.39	49848	21400	4.09%
2026-04-27	46.35	46.97	1.09	2.38%	44.70	49.97	69624	33390	5.72%
2026-04-24	47.49	45.88	-1.42	-3.00%	45.50	47.49	20593	9554	1.69%
2026-04-23	46.54	47.30	0.80	1.72%	46.00	47.63	27206	12754	2.23%
2026-04-22	44.10	46.50	1.43	3.17%	44.10	47.24	29971	13808	2.46%
2026-04-21	43.07	45.07	1.51	3.47%	42.30	45.35	23128	10105	1.90%
2026-04-20	43.85	43.56	0.04	0.09%	42.25	44.02	25652	11051	2.11%
2026-04-17	41.23	43.52	2.26	5.48%	41.08	43.66	21993	9403	1.81%
2026-04-16	40.91	41.26	0.54	1.33%	39.89	41.91	18993	7777	1.56%
2026-04-15	40.83	40.72	0.80	2.00%	40.63	42.70	27043	11236	2.22%
2026-04-14	39.30	39.92	1.09	2.81%	38.95	40.03	11494	4555	0.94%
2026-04-13	39.20	38.83	-0.42	-1.07%	38.63	39.81	13207	5144	1.08%
2026-04-10	39.22	39.25	0.05	0.13%	38.84	39.89	14422	5666	1.18%
2026-04-09	40.03	39.20	-0.83	-2.07%	38.30	40.03	18590	7211	1.53%
2026-04-08	38.81	40.03	1.85	4.85%	38.81	40.10	13003	5147	1.07%
2026-04-07	37.50	38.18	0.63	1.68%	37.50	38.79	15011	5728	1.23%
2026-04-03	38.97	37.55	-1.22	-3.15%	37.22	39.18	13426	5086	1.10%
2026-04-02	38.82	38.77	-0.44	-1.12%	38.29	39.70	7175	2802	0.59%
2026-04-01	39.47	39.21	0.51	1.32%	39.02	39.88	8960	3529	0.74%
2026-03-31	39.10	38.70	-0.67	-1.70%	38.70	40.16	9011	3549	0.74%
2026-03-30	39.55	39.37	-0.18	-0.46%	38.50	39.82	9864	3872	0.81%
2026-03-27	38.33	39.55	0.57	1.46%	38.22	39.71	7156	2810	0.59%
2026-03-26	40.13	38.98	-0.67	-1.69%	38.67	40.13	6053	2370	0.50%
2026-03-25	39.49	39.65	0.52	1.33%	38.89	40.27	10679	4229	0.88%
2026-03-24	38.74	39.13	1.46	3.88%	37.84	39.20	13557	5232	1.11%
2026-03-23	40.86	37.67	-4.18	-9.99%	37.27	41.78	20754	8121	1.70%
2026-03-20	44.58	41.85	-1.39	-3.21%	41.56	44.58	7256	3099	0.60%
2026-03-19	43.08	43.24	-0.75	-1.70%	42.87	44.06	5666	2454	0.47%
2026-03-18	42.64	43.99	1.82	4.32%	42.31	44.21	6717	2910	0.55%
2026-03-17	44.16	42.17	-2.13	-4.81%	42.00	44.51	6461	2780	0.53%
2026-03-16	44.00	44.30	1.14	2.64%	43.08	44.42	5480	2408	0.45%