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
2025-08-01	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%
2025-07-24	41.960	42.270	0.160	0.38%	41.700	42.620	12688	5346	5.15%
2025-07-23	43.880	42.110	-1.690	-3.86%	41.980	44.250	21547	9219	8.75%
2025-07-22	42.200	43.800	1.780	4.24%	41.660	44.130	30548	13145	12.40%
2025-07-21	41.380	42.020	0.890	2.16%	41.160	42.070	11320	4727	4.60%
2025-07-18	42.000	41.130	-0.870	-2.07%	41.080	42.000	14885	6165	6.04%
2025-07-17	41.870	42.000	0.140	0.33%	41.800	42.820	11757	4959	4.77%
2025-07-16	42.480	41.860	-0.140	-0.33%	41.720	42.480	9707	4076	3.94%
2025-07-15	42.610	42.000	-0.730	-1.71%	41.700	42.780	14796	6245	6.01%
2025-07-14	43.900	42.730	-0.970	-2.22%	42.630	44.490	17303	7460	7.03%
2025-07-11	43.000	43.700	0.700	1.63%	42.170	44.230	29305	12663	11.90%
2025-07-10	40.800	43.000	1.650	3.99%	40.790	43.110	28084	11908	11.40%
2025-07-09	42.180	41.350	-1.330	-3.12%	41.320	43.160	20392	8597	8.28%
2025-07-08	42.150	42.680	0.980	2.35%	41.360	42.780	24587	10383	9.98%
2025-07-07	41.900	41.700	-0.380	-0.90%	41.500	42.880	16728	7034	6.79%
2025-07-04	43.710	42.080	-2.220	-5.01%	41.880	44.280	32534	13902	13.21%
2025-07-03	47.250	44.300	-4.550	-9.31%	44.120	47.550	57619	26162	23.40%
2025-07-02	46.270	48.850	5.190	11.89%	46.180	53.800	84432	42143	34.28%
2025-07-01	43.150	43.660	0.260	0.60%	42.110	44.620	26801	11555	10.88%
2025-06-30	41.560	43.400	1.700	4.08%	41.320	43.860	34597	14763	14.05%
2025-06-27	42.200	41.700	-1.770	-4.07%	41.120	43.000	42004	17589	17.05%
2025-06-26	38.780	43.470	4.480	11.49%	38.780	46.990	67853	28985	27.55%
2025-06-25	38.360	38.990	1.000	2.63%	37.750	38.990	19651	7581	7.98%
2025-06-24	36.430	37.990	1.340	3.66%	36.430	38.180	13230	5003	5.37%
2025-06-23	35.420	36.650	0.690	1.92%	35.200	36.950	8035	2919	3.26%
2025-06-20	36.990	35.960	-0.830	-2.26%	35.700	37.450	9921	3606	4.03%
2025-06-19	38.450	36.790	-1.700	-4.42%	36.370	38.820	17233	6483	7.00%
2025-06-18	38.400	38.490	-0.240	-0.62%	38.110	39.370	12881	4976	5.23%
2025-06-17	39.390	38.730	-1.060	-2.66%	38.300	40.000	15374	5982	6.24%
2025-06-16	40.500	39.790	-0.560	-1.39%	39.000	40.500	18619	7385	7.56%
2025-06-13	38.700	40.350	1.240	3.17%	38.690	41.340	32951	13232	13.38%
2025-06-12	38.610	39.110	0.330	0.85%	38.230	39.670	14523	5671	5.90%
2025-06-11	38.400	38.780	0.380	0.99%	38.100	39.200	12761	4958	5.18%
2025-06-10	39.430	38.400	-0.980	-2.49%	37.650	39.800	17629	6831	7.16%
2025-06-09	38.470	39.380	1.160	3.04%	38.300	39.380	14896	5797	6.05%
2025-06-06	38.580	38.220	-0.130	-0.34%	38.010	38.800	10453	4006	4.24%
2025-06-05	38.480	38.350	-0.650	-1.67%	37.800	38.920	19665	7524	7.98%
2025-06-04	41.990	39.000	-0.900	-2.26%	38.990	42.000	26674	10698	10.83%
2025-06-03	43.820	43.990	-0.390	-0.88%	43.030	44.380	14297	6230	6.39%
2025-05-30	43.560	44.380	0.420	0.96%	42.880	44.980	18154	7963	8.11%
2025-05-29	42.260	43.960	1.960	4.67%	42.190	44.680	26722	11701	11.94%
2025-05-28	40.940	42.000	1.070	2.61%	40.200	42.520	17947	7473	8.02%
2025-05-27	41.380	40.930	-0.590	-1.42%	40.620	41.850	10497	4325	4.69%
2025-05-26	40.510	41.520	0.970	2.39%	39.750	41.660	13666	5546	6.10%
2025-05-23	41.830	40.550	-2.090	-4.90%	40.550	42.830	24108	10025	10.77%
2025-05-22	45.750	42.640	-2.350	-5.22%	42.310	47.800	35067	15773	15.66%
2025-05-21	43.200	44.990	1.450	3.33%	42.060	44.990	34250	15102	15.30%
2025-05-20	42.460	43.540	0.840	1.97%	42.230	44.550	22772	9952	10.17%
2025-05-19	42.300	42.700	0.710	1.69%	41.020	42.800	13292	5596	5.94%
2025-05-16	41.130	41.990	-0.650	-1.52%	41.130	44.620	19307	8303	8.62%
2025-05-15	43.230	42.640	-0.560	-1.30%	41.760	43.830	14816	6304	6.62%
2025-05-14	42.630	43.200	-0.030	-0.07%	41.540	43.500	23024	9792	10.28%
2025-05-13	46.000	43.230	-2.600	-5.67%	43.080	46.510	28721	12787	12.83%
2025-05-12	42.950	45.830	2.850	6.63%	42.260	46.270	37611	16724	16.80%
2025-05-09	41.400	42.980	1.730	4.19%	40.250	43.800	36283	15367	16.21%
2025-05-08	40.770	41.250	0.230	0.56%	40.050	42.260	24341	10052	10.87%
2025-05-07	40.060	41.020	1.370	3.46%	39.200	41.510	29655	12029	13.24%
2025-05-06	38.180	39.650	2.100	5.59%	38.180	40.640	16764	6584	7.49%
2025-04-30	35.850	37.550	1.670	4.65%	35.850	37.650	10592	3941	4.73%
2025-04-29	35.510	35.880	0.880	2.51%	34.710	35.990	8835	3140	3.95%
2025-04-28	36.650	35.000	-2.200	-5.91%	35.000	37.420	11172	4011	4.99%
2025-04-25	38.600	37.200	-0.330	-0.88%	36.800	38.600	9934	3754	4.44%
2025-04-24	40.190	37.530	-2.660	-6.62%	37.530	40.550	19708	7633	8.80%