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
2026-05-06	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%
2026-03-16	19.540	18.900	-0.680	-3.47%	18.800	19.960	16110	3090	1.96%
2026-03-13	20.080	19.580	-0.500	-2.49%	19.520	20.210	9004	1789	1.10%
2026-03-12	20.360	20.080	-0.500	-2.43%	20.000	20.360	7819	1570	0.95%
2026-03-11	20.110	20.580	0.410	2.03%	20.060	20.880	12536	2578	1.53%
2026-03-10	20.240	20.170	0.280	1.41%	19.650	20.450	7990	1609	0.97%
2026-03-09	20.450	19.890	-0.530	-2.60%	19.770	20.820	16692	3371	2.03%
2026-03-06	20.440	20.420	-0.020	-0.10%	20.030	20.480	5862	1191	0.71%
2026-03-05	20.000	20.440	0.430	2.15%	20.000	20.660	6700	1357	0.82%
2026-03-04	20.130	20.010	-0.190	-0.94%	19.980	20.870	10231	2076	1.25%
2026-03-03	21.770	20.200	-1.550	-7.13%	20.200	21.910	20614	4329	2.51%
2026-03-02	22.590	21.750	-1.010	-4.44%	21.040	22.600	19230	4177	2.34%
2026-02-27	23.070	22.760	-0.070	-0.31%	22.660	23.410	9800	2246	1.19%
2026-02-26	23.450	22.830	-0.630	-2.69%	22.610	24.180	9568	2233	1.16%
2026-02-25	23.900	23.460	-0.340	-1.43%	23.330	24.010	7830	1842	0.95%
2026-02-24	23.580	23.800	0.280	1.19%	23.500	24.090	6485	1545	0.79%
2026-02-13	22.940	23.520	0.590	2.57%	22.930	23.930	14862	3490	1.81%
2026-02-12	22.150	22.930	0.660	2.96%	22.150	23.360	17839	4089	2.17%
2026-02-11	22.880	22.270	-0.550	-2.41%	22.260	23.190	13163	2995	1.60%
2026-02-10	23.660	22.820	-0.980	-4.12%	22.760	23.660	23136	5332	2.82%
2026-02-09	23.590	23.800	-0.200	-0.83%	23.590	24.860	29731	7163	3.62%
2026-02-06	24.210	24.000	0.420	1.78%	23.710	25.490	20769	5066	2.53%
2026-02-05	24.190	23.580	-0.320	-1.34%	23.510	24.190	6783	1608	0.83%
2026-02-04	24.510	23.900	-0.500	-2.05%	23.660	24.760	10130	2429	1.23%
2026-02-03	24.020	24.400	0.460	1.92%	24.020	24.700	8533	2075	1.04%
2026-02-02	23.840	23.940	-0.640	-2.60%	23.130	24.550	8581	2073	1.04%
2026-01-30	24.450	24.580	0.450	1.86%	23.910	24.680	10723	2606	1.31%
2026-01-29	24.960	24.130	-0.800	-3.21%	24.100	25.050	13469	3295	1.64%
2026-01-28	25.790	24.930	-0.750	-2.92%	24.800	25.790	15862	3986	1.93%
2026-01-27	26.530	25.680	-0.970	-3.64%	25.000	27.130	24036	6182	2.93%