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
2026-05-07	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%
2026-03-13	44.54	43.16	-1.38	-3.10%	43.15	44.56	6144	2695	0.50%
2026-03-12	45.29	44.54	-1.14	-2.50%	43.86	45.81	8174	3647	0.67%
2026-03-11	46.11	45.68	-0.63	-1.36%	45.39	47.64	8099	3740	0.66%
2026-03-10	45.65	46.31	1.72	3.86%	45.30	46.35	12196	5610	1.00%
2026-03-09	46.30	44.59	-2.45	-5.21%	44.18	46.30	17584	7884	1.44%
2026-03-06	47.20	47.04	-0.89	-1.86%	46.50	48.29	7816	3702	0.64%
2026-03-05	48.87	47.93	0.61	1.29%	47.13	49.18	5273	2541	0.43%
2026-03-04	46.79	47.32	0.02	0.04%	46.79	48.40	7230	3443	0.59%
2026-03-03	50.84	47.30	-3.33	-6.58%	47.11	50.84	8914	4305	0.73%
2026-03-02	51.51	50.63	-1.27	-2.45%	50.03	51.88	8411	4275	0.69%
2026-02-27	52.41	51.90	-0.68	-1.29%	51.21	52.79	6615	3438	0.54%
2026-02-26	51.04	52.58	1.48	2.90%	50.20	52.66	8250	4284	0.68%
2026-02-25	50.27	51.10	0.78	1.55%	49.62	51.73	9361	4759	0.77%
2026-02-24	49.39	50.32	1.52	3.11%	48.38	50.88	10300	5155	0.85%
2026-02-13	48.76	48.80	-0.35	-0.71%	48.18	50.24	8610	4237	0.71%
2026-02-12	47.50	49.15	1.58	3.32%	47.20	49.78	12417	6079	1.02%
2026-02-11	48.50	47.57	-0.68	-1.41%	47.55	49.33	8270	3994	0.68%
2026-02-10	49.91	48.25	-1.85	-3.69%	48.01	49.99	13199	6406	1.08%
2026-02-09	48.88	50.10	1.64	3.38%	48.66	50.69	19258	9594	1.58%
2026-02-06	48.18	48.46	-0.59	-1.20%	47.61	49.37	8153	3965	0.67%
2026-02-05	47.81	49.05	0.90	1.87%	47.09	49.87	12741	6223	1.05%
2026-02-04	51.10	48.15	-2.85	-5.59%	48.07	51.10	15494	7586	1.27%
2026-02-03	49.39	51.00	2.70	5.59%	48.05	52.68	31277	15592	2.57%
2026-02-02	53.60	48.30	-5.55	-10.31%	48.16	53.60	21712	10929	1.78%
2026-01-30	54.80	53.85	-1.07	-1.95%	51.51	54.96	21143	11268	1.74%
2026-01-29	57.42	54.92	-4.39	-7.40%	54.00	57.69	33345	18653	2.74%
2026-01-28	52.42	59.31	8.42	16.55%	52.42	59.31	60022	33743	4.93%