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
2026-08-20	28.30	28.55	0.49	1.75%	27.79	28.83	9453	2687	0.78%
2026-08-19	29.46	28.06	-1.55	-5.23%	27.81	29.70	11239	3221	0.92%
2026-08-18	30.35	29.61	-0.61	-2.02%	29.25	30.35	7889	2342	0.65%
2026-08-17	29.58	30.22	1.04	3.56%	28.95	30.36	13816	4107	1.13%
2026-08-14	28.88	29.18	0.42	1.46%	28.81	29.51	10634	3100	0.87%
2026-08-13	30.20	28.76	-1.14	-3.81%	28.69	30.25	13436	3963	1.10%
2026-08-12	28.61	29.90	1.15	4.00%	28.61	30.32	13152	3909	1.08%
2026-08-11	28.19	28.75	0.19	0.67%	27.82	29.27	10745	3063	0.88%
2026-08-10	28.49	28.56	0.38	1.35%	27.45	28.78	13033	3677	1.07%
2026-08-07	28.02	28.18	0.35	1.26%	27.13	28.26	11097	3084	0.91%
2026-08-06	27.62	27.83	0.40	1.46%	27.22	28.26	11575	3214	0.95%
2026-08-05	26.41	27.43	0.77	2.89%	26.38	27.72	15154	4134	1.24%
2026-08-04	26.72	26.66	0.38	1.45%	26.00	26.98	19208	5093	1.58%
2026-08-03	25.37	26.28	1.10	4.37%	25.04	26.50	15711	4060	1.29%
2026-07-31	24.80	25.18	1.01	4.18%	24.64	25.58	15120	3815	1.24%
2026-07-30	25.10	24.17	-0.94	-3.74%	23.70	25.30	15980	3911	1.31%
2026-07-29	25.03	25.11	0.08	0.32%	24.30	25.30	14463	3591	1.19%
2026-07-28	25.11	25.03	-0.44	-1.73%	24.80	25.71	11657	2948	0.96%
2026-07-27	24.12	25.47	1.06	4.34%	24.12	25.59	12138	3042	1.00%
2026-07-24	24.55	24.41	-0.70	-2.79%	24.30	25.12	15544	3835	1.28%
2026-07-23	24.55	25.11	0.37	1.50%	24.55	25.28	14520	3617	1.19%
2026-07-22	24.80	24.74	-0.43	-1.71%	24.40	25.36	22501	5601	1.85%
2026-07-21	24.63	25.17	1.22	5.09%	22.46	25.21	37564	9035	3.08%
2026-07-20	26.67	23.95	-2.47	-9.35%	23.82	27.27	28720	7228	2.36%
2026-07-17	28.39	26.42	-1.98	-6.97%	26.14	28.39	15855	4312	1.30%
2026-07-16	28.78	28.40	-0.63	-2.17%	28.35	29.33	10986	3159	0.90%
2026-07-15	29.19	29.03	-0.38	-1.29%	28.81	30.14	12955	3814	1.06%
2026-07-14	29.27	29.41	0.21	0.72%	28.28	29.58	16515	4787	1.36%
2026-07-13	32.88	29.20	-3.95	-11.92%	28.89	33.05	26013	7918	2.14%
2026-07-10	31.03	33.15	1.94	6.22%	30.90	34.50	25475	8387	2.09%
2026-07-09	30.57	31.21	0.64	2.09%	29.48	31.29	12356	3738	1.01%
2026-07-08	30.90	30.57	-0.33	-1.07%	30.44	31.53	12462	3855	1.02%
2026-07-07	31.78	30.90	-1.53	-4.72%	30.65	32.80	14127	4420	1.16%
2026-07-06	34.46	32.43	-1.72	-5.04%	31.85	34.51	14958	4898	1.23%
2026-07-03	33.04	34.15	1.14	3.45%	32.86	34.68	15950	5384	1.31%
2026-07-02	34.00	33.01	-0.89	-2.63%	32.92	35.20	15694	5324	1.29%
2026-07-01	36.08	33.90	0.79	2.39%	33.15	36.28	16501	5576	1.35%
2026-06-30	31.45	33.11	1.53	4.84%	31.31	33.49	15236	4984	1.25%
2026-06-29	32.49	31.58	-1.03	-3.16%	30.92	33.18	21950	6906	1.80%
2026-06-26	33.31	32.61	-1.04	-3.09%	32.28	33.61	14753	4842	1.21%
2026-06-25	33.77	33.65	0.00	0.00%	32.71	34.20	20143	6736	1.65%
2026-06-24	27.39	33.65	-0.57	-1.67%	27.39	34.43	19990	6702	1.64%
2026-06-23	34.51	34.22	-0.58	-1.67%	33.78	35.06	13830	4754	1.14%
2026-06-22	36.00	34.80	-1.80	-4.92%	33.80	36.60	25066	8748	2.06%
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%