昆工科技 (920152) - 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
2026-06-24	18.880	17.790	-1.090	-5.77%	17.710	18.880	26893	4838	3.28%
2026-06-23	18.390	18.880	0.440	2.39%	17.890	19.480	34074	6461	4.15%
2026-06-22	18.800	18.440	-0.360	-1.91%	17.730	18.990	37947	6935	4.62%
2026-06-18	20.000	18.800	-1.360	-6.75%	18.500	20.000	44012	8447	5.36%
2026-06-17	20.630	20.160	-0.840	-4.00%	20.030	21.750	33813	6999	4.12%
2026-06-16	20.360	21.000	0.620	3.04%	20.110	22.300	40485	8576	4.93%
2026-06-15	20.940	20.380	0.030	0.15%	19.910	20.940	31034	6320	3.78%
2026-06-12	19.880	20.350	0.700	3.56%	19.580	20.670	35131	7063	4.28%
2026-06-11	20.390	19.650	-1.150	-5.53%	19.550	21.080	32800	6607	3.99%
2026-06-10	22.310	20.800	-1.490	-6.68%	20.370	22.690	40419	8513	4.92%
2026-06-09	22.790	22.290	-0.710	-3.09%	21.810	23.000	46224	10298	5.63%
2026-06-08	20.270	23.000	0.500	2.22%	20.270	23.800	75229	16823	9.16%
2026-06-05	21.400	22.500	0.380	1.72%	21.000	24.000	90383	20642	11.01%
2026-06-04	19.600	22.120	2.160	10.82%	19.260	22.690	99259	21026	12.09%
2026-06-03	21.110	19.960	-1.600	-7.42%	19.810	21.370	71184	14532	8.67%
2026-06-02	19.030	21.560	2.270	11.77%	18.550	22.500	97632	20311	11.89%
2026-06-01	18.440	19.290	-0.010	-0.05%	18.300	20.230	52625	10238	6.41%
2026-05-29	18.890	19.300	-0.250	-1.28%	18.200	20.990	74352	14429	9.06%
2026-05-28	16.370	19.550	3.200	19.57%	16.370	19.650	77635	14584	9.46%
2026-05-27	17.190	16.350	-1.000	-5.76%	16.290	17.450	17836	2986	2.17%
2026-05-26	16.990	17.350	0.400	2.36%	16.580	17.550	22525	3840	2.74%
2026-05-25	18.060	16.950	-1.120	-6.20%	16.700	18.180	31690	5514	3.86%
2026-05-22	17.370	18.070	0.670	3.85%	16.000	18.140	41543	7148	5.06%
2026-05-21	17.910	17.400	-0.590	-3.28%	17.370	18.580	38152	6877	4.65%
2026-05-20	17.590	17.990	0.240	1.35%	17.590	18.660	27378	4968	3.33%
2026-05-19	18.330	17.750	0.060	0.34%	17.670	19.440	30921	5709	3.77%
2026-05-18	18.450	17.690	-0.480	-2.64%	17.470	18.500	23851	4223	2.91%
2026-05-15	17.970	18.170	0.160	0.89%	17.880	18.540	22868	4159	2.79%
2026-05-14	19.170	18.010	-1.470	-7.55%	18.000	19.250	39757	7372	4.84%
2026-05-13	18.800	19.480	0.440	2.31%	18.420	20.300	55169	10829	6.72%
2026-05-12	18.800	19.040	0.170	0.90%	18.060	19.600	57279	10732	6.98%
2026-05-11	18.300	18.870	-1.040	-5.22%	18.300	19.490	64603	12040	7.87%
2026-05-08	20.500	19.910	0.740	3.86%	18.900	21.250	118075	23696	14.38%
2026-05-07	15.300	19.170	4.420	29.97%	15.150	19.170	72659	12845	8.85%
2026-05-06	14.380	14.750	0.950	6.88%	14.240	15.490	32038	4750	3.90%
2026-04-30	14.290	13.800	-0.520	-3.63%	13.760	14.450	19809	2784	2.41%
2026-04-29	13.650	14.320	0.110	0.77%	13.650	14.570	19063	2694	2.32%
2026-04-28	14.460	14.210	-0.050	-0.35%	14.010	14.540	13517	1922	1.65%
2026-04-27	14.860	14.260	-0.620	-4.17%	13.860	14.990	24336	3465	2.96%
2026-04-24	15.510	14.880	-0.620	-4.00%	14.770	15.530	18687	2802	2.27%
2026-04-23	16.180	15.500	-0.680	-4.20%	15.460	16.200	13989	2195	1.70%
2026-04-22	16.180	16.180	0.060	0.37%	16.100	16.490	11880	1934	1.45%
2026-04-21	16.370	16.120	-0.240	-1.47%	15.980	16.530	12890	2079	1.57%
2026-04-20	16.130	16.360	0.190	1.18%	16.000	16.550	22994	3765	2.80%
2026-04-17	15.680	16.170	0.710	4.59%	15.110	16.380	27892	4377	3.39%
2026-04-16	15.390	15.460	0.230	1.51%	15.150	15.540	10791	1656	1.31%
2026-04-15	15.650	15.230	-0.420	-2.68%	15.130	15.770	10789	1654	1.31%
2026-04-14	15.720	15.650	0.010	0.06%	15.420	15.820	9818	1526	1.19%
2026-04-13	15.920	15.640	-0.570	-3.52%	15.410	15.950	16077	2518	1.96%
2026-04-10	15.700	16.210	0.740	4.78%	15.420	16.540	25225	4049	3.07%
2026-04-09	15.890	15.470	-0.330	-2.09%	15.380	15.890	18653	2911	2.27%
2026-04-08	15.400	15.800	0.820	5.47%	15.140	15.870	17694	2734	2.15%
2026-04-07	15.290	14.980	-0.090	-0.60%	14.880	15.290	15231	2294	1.85%
2026-04-03	15.700	15.070	-0.430	-2.77%	15.070	15.960	10753	1655	1.31%
2026-04-02	15.800	15.500	-0.230	-1.46%	15.390	16.050	13899	2193	1.69%
2026-04-01	15.800	15.730	0.120	0.77%	15.580	16.080	17677	2790	2.15%
2026-03-31	17.170	15.610	-1.340	-7.91%	15.380	17.180	29380	4763	3.58%
2026-03-30	17.190	16.950	-0.470	-2.70%	16.820	17.500	9272	1588	1.13%
2026-03-27	17.130	17.420	0.290	1.69%	16.900	17.620	6762	1172	0.82%
2026-03-26	18.000	17.130	-0.510	-2.89%	17.040	18.000	11712	2062	1.43%
2026-03-25	17.740	17.640	0.340	1.97%	17.310	17.840	8514	1502	1.04%
2026-03-24	17.160	17.300	0.400	2.37%	16.930	17.500	16676	2874	2.03%
2026-03-23	18.490	16.900	-1.780	-9.53%	16.700	18.490	22215	3839	2.70%
2026-03-20	18.580	18.680	0.100	0.54%	18.490	19.100	10986	2071	1.34%
2026-03-19	18.840	18.580	-0.570	-2.98%	18.540	19.150	7700	1445	0.94%
2026-03-18	18.900	19.150	0.110	0.58%	18.710	19.420	7539	1429	0.92%
2026-03-17	19.490	19.040	0.140	0.74%	18.990	19.880	13928	2705	1.70%