坤博精工 (873570) - 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
2025-09-30	39.080	38.590	-0.280	-0.72%	38.590	39.510	6763	2645	2.75%
2025-09-29	38.680	38.870	0.190	0.49%	38.290	39.540	7129	2763	2.89%
2025-09-26	39.100	38.680	-0.620	-1.58%	38.480	39.660	7399	2888	3.00%
2025-09-25	40.750	39.300	-1.450	-3.56%	39.210	40.920	9999	3987	4.06%
2025-09-24	39.330	40.750	1.420	3.61%	38.870	40.980	12516	5004	5.08%
2025-09-23	42.220	39.330	-2.520	-6.02%	38.400	42.220	17254	6870	7.01%
2025-09-22	42.200	41.850	-0.360	-0.85%	41.500	42.770	9589	4016	3.89%
2025-09-19	42.850	42.210	-0.590	-1.38%	41.570	42.980	14318	6038	5.81%
2025-09-18	44.000	42.800	-1.040	-2.37%	42.590	44.950	19731	8699	8.01%
2025-09-17	43.360	43.840	0.380	0.87%	43.010	44.180	13526	5908	5.49%
2025-09-16	42.750	43.460	0.820	1.92%	42.000	43.460	13694	5856	5.56%
2025-09-15	43.000	42.640	-0.490	-1.14%	42.300	43.470	11601	4946	4.71%
2025-09-12	43.840	43.130	-0.820	-1.87%	43.010	44.300	17387	7548	7.06%
2025-09-11	43.510	43.950	-0.080	-0.18%	43.100	44.500	18502	8061	7.51%
2025-09-10	45.800	44.030	-2.750	-5.88%	43.690	45.900	27243	12141	11.06%
2025-09-09	44.950	46.780	-0.350	-0.74%	44.770	46.980	36140	16556	14.67%
2025-09-08	45.110	47.130	3.480	7.97%	45.110	56.660	62806	31256	25.50%
2025-09-05	44.000	43.650	2.590	6.31%	42.280	44.000	27213	11793	11.05%
2025-09-04	40.490	41.060	-0.120	-0.29%	40.400	42.550	18828	7815	7.64%
2025-09-03	44.770	41.180	-3.700	-8.24%	41.030	44.770	28047	12047	11.39%
2025-09-02	43.500	44.880	1.960	4.57%	43.450	46.450	46615	20868	18.93%
2025-09-01	42.000	42.920	0.570	1.35%	41.460	43.100	14420	6066	5.85%
2025-08-29	43.100	42.350	-0.710	-1.65%	41.900	44.110	15573	6700	6.32%
2025-08-28	42.220	43.060	0.940	2.23%	41.150	43.880	21333	9055	8.66%
2025-08-27	44.510	42.120	-2.940	-6.52%	41.760	44.510	26467	11363	10.75%
2025-08-26	43.510	45.060	1.730	3.99%	42.800	45.420	19309	8494	7.84%
2025-08-25	44.250	43.330	-0.660	-1.50%	43.100	44.770	18257	7997	7.41%
2025-08-22	44.200	43.990	-0.140	-0.32%	43.510	44.610	14310	6285	5.81%
2025-08-21	45.000	44.130	-1.420	-3.12%	43.830	45.550	16205	7215	6.58%
2025-08-20	45.500	45.550	-0.110	-0.24%	44.100	46.320	22452	10107	9.12%
2025-08-19	46.700	45.660	-0.660	-1.42%	45.000	47.900	35235	16319	14.31%
2025-08-18	44.700	46.320	1.740	3.90%	43.600	48.990	41434	18999	16.82%
2025-08-15	44.000	44.580	1.070	2.46%	42.750	44.920	34307	15115	13.93%
2025-08-14	41.950	43.510	1.970	4.74%	40.110	43.510	31402	13209	12.75%
2025-08-13	41.690	41.540	-0.110	-0.26%	41.330	42.150	13284	5543	5.39%
2025-08-12	42.460	41.650	-0.770	-1.82%	41.410	42.860	12470	5237	5.06%
2025-08-11	42.850	42.420	-0.830	-1.92%	42.020	43.230	16345	6922	6.64%
2025-08-08	42.010	43.250	1.180	2.80%	41.800	43.500	26120	11229	10.61%
2025-08-07	43.010	42.070	-1.120	-2.59%	42.020	43.170	18294	7771	7.43%
2025-08-06	41.840	43.190	1.760	4.25%	41.570	43.270	29303	12559	11.90%
2025-08-05	40.920	41.430	0.650	1.59%	40.510	41.900	11214	4620	4.55%
2025-08-04	39.910	40.780	0.870	2.18%	39.110	40.800	8994	3636	3.65%
2025-08-01	39.800	39.910	0.110	0.28%	39.520	40.580	5679	2268	2.31%
2025-07-31	40.990	39.800	-0.820	-2.02%	39.500	41.210	10554	4230	4.29%
2025-07-30	41.370	40.620	-0.270	-0.66%	40.510	41.660	9583	3940	3.89%
2025-07-29	42.060	40.890	-0.690	-1.66%	40.600	42.060	10266	4199	4.17%
2025-07-28	41.570	41.580	0.010	0.02%	41.210	42.160	8815	3676	3.58%
2025-07-25	42.300	41.570	-0.700	-1.66%	41.500	42.800	11560	4839	4.69%