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
2025-09-16	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%
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%