坤博精工 (920570) - 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	27.140	26.450	-0.650	-2.40%	25.850	27.150	5703	1507	2.24%
2026-06-23	26.700	27.100	0.430	1.61%	26.140	27.850	8328	2271	3.27%
2026-06-22	26.130	26.670	0.520	1.99%	24.820	26.670	9429	2444	3.70%
2026-06-18	26.970	26.150	-0.650	-2.43%	25.820	26.970	5750	1513	2.26%
2026-06-17	26.450	26.800	0.350	1.32%	26.080	27.100	8876	2374	3.48%
2026-06-16	26.010	26.450	-0.200	-0.75%	25.810	26.800	5369	1416	2.11%
2026-06-15	26.640	26.650	0.150	0.57%	26.100	26.990	6662	1761	2.61%
2026-06-12	26.150	26.500	0.730	2.83%	25.770	26.830	5818	1528	2.28%
2026-06-11	27.020	25.770	-1.620	-5.91%	25.400	27.030	8501	2204	3.33%
2026-06-10	28.680	27.390	-1.370	-4.76%	26.490	28.680	9093	2505	3.57%
2026-06-09	28.300	28.760	0.300	1.05%	27.460	29.320	10512	2975	4.12%
2026-06-08	26.800	28.460	1.260	4.63%	26.320	29.280	14634	4141	5.74%
2026-06-05	25.650	27.200	1.370	5.30%	25.650	27.680	10041	2710	3.94%
2026-06-04	26.550	25.830	-1.050	-3.91%	25.750	26.750	5488	1429	2.15%
2026-06-03	27.420	26.880	-0.370	-1.36%	26.320	27.580	5202	1405	2.04%
2026-06-02	26.750	27.250	0.650	2.44%	26.010	27.300	7528	2017	2.95%
2026-06-01	25.670	26.600	0.770	2.98%	25.640	26.770	4857	1281	1.91%
2026-05-29	26.820	25.830	-1.070	-3.98%	25.830	26.940	5447	1429	2.14%
2026-05-28	26.000	26.900	0.700	2.67%	25.600	26.900	4992	1313	1.96%
2026-05-27	27.200	26.200	-1.000	-3.68%	25.810	27.200	7898	2067	3.10%
2026-05-26	28.460	27.200	-1.200	-4.23%	26.730	28.460	7002	1916	2.75%
2026-05-25	28.580	28.400	-0.260	-0.91%	27.850	28.990	6061	1718	2.38%
2026-05-22	28.800	28.660	0.420	1.49%	28.430	29.500	6355	1837	2.49%
2026-05-21	29.520	28.240	-0.920	-3.16%	28.140	29.950	7630	2222	2.99%
2026-05-20	30.260	29.160	-1.360	-4.46%	28.990	30.410	12849	3795	5.27%
2026-05-19	29.870	30.520	0.520	1.73%	29.700	30.770	8224	2479	3.38%
2026-05-18	30.600	30.000	-1.030	-3.32%	29.720	30.630	12598	3781	5.17%
2026-05-15	32.880	31.030	-1.850	-5.63%	30.580	33.200	20316	6420	8.34%
2026-05-14	31.820	32.880	1.450	4.61%	31.480	34.480	23364	7661	9.59%
2026-05-13	31.150	31.430	0.090	0.29%	30.870	31.760	6183	1935	2.54%
2026-05-12	31.360	31.340	-0.020	-0.06%	30.880	32.360	9238	2919	3.79%
2026-05-11	31.590	31.360	0.110	0.35%	30.830	31.820	10591	3310	4.35%
2026-05-08	30.490	31.250	0.560	1.82%	30.110	32.000	11361	3547	4.66%
2026-05-07	30.790	30.690	0.210	0.69%	29.830	31.750	12084	3732	4.96%
2026-05-06	29.840	30.480	0.960	3.25%	29.480	30.580	6882	2074	2.82%
2026-04-30	28.800	29.520	0.880	3.07%	28.600	30.170	7666	2271	3.15%
2026-04-29	28.000	28.640	1.320	4.83%	27.330	29.350	8728	2491	3.58%
2026-04-28	28.500	27.320	-1.280	-4.48%	27.120	28.520	4576	1269	1.88%
2026-04-27	28.280	28.600	0.110	0.39%	27.610	28.600	3413	953	1.40%
2026-04-24	29.250	28.490	-0.960	-3.26%	28.380	29.320	3818	1099	1.57%
2026-04-23	29.840	29.450	-0.490	-1.64%	29.200	30.270	4914	1456	2.02%
2026-04-22	29.390	29.940	0.410	1.39%	29.350	30.070	3328	993	1.37%
2026-04-21	30.390	29.530	-0.870	-2.86%	29.440	30.400	5358	1590	2.20%
2026-04-20	30.010	30.400	0.450	1.50%	29.630	30.740	7379	2245	3.03%
2026-04-17	29.070	29.950	0.900	3.10%	28.500	30.430	9638	2849	3.96%
2026-04-16	29.130	29.050	0.150	0.52%	28.610	29.130	3059	883	1.26%
2026-04-15	29.030	28.900	0.180	0.63%	28.690	29.300	4391	1273	1.80%
2026-04-14	28.730	28.720	0.050	0.17%	28.420	28.840	2907	831	1.19%
2026-04-13	28.930	28.670	-0.520	-1.78%	28.160	29.000	6845	1955	2.81%
2026-04-10	29.140	29.190	0.410	1.42%	28.840	29.380	3592	1048	1.47%
2026-04-09	28.980	28.780	-0.330	-1.13%	28.420	29.280	4085	1175	1.68%
2026-04-08	28.600	29.110	1.270	4.56%	28.200	29.320	6728	1939	2.76%
2026-04-07	27.430	27.840	0.010	0.04%	27.430	28.160	3055	850	1.25%
2026-04-03	29.000	27.830	-1.070	-3.70%	27.830	29.000	3709	1047	1.52%
2026-04-02	28.760	28.900	0.010	0.03%	28.370	29.490	5195	1505	2.13%
2026-04-01	28.550	28.890	0.710	2.52%	28.380	28.900	4758	1362	1.95%
2026-03-31	28.900	28.180	-0.760	-2.63%	28.180	29.320	3938	1137	1.62%
2026-03-30	28.890	28.940	-0.560	-1.90%	28.310	29.030	4027	1152	1.65%
2026-03-27	28.590	29.500	0.610	2.11%	28.210	29.500	3653	1054	1.50%
2026-03-26	29.670	28.890	-0.780	-2.63%	28.800	30.480	4065	1208	1.67%
2026-03-25	29.780	29.670	0.310	1.06%	29.200	29.830	4342	1282	1.78%
2026-03-24	29.040	29.360	0.720	2.51%	28.280	29.360	5951	1724	2.44%
2026-03-23	30.310	28.640	-2.110	-6.86%	28.220	30.590	6509	1927	2.67%
2026-03-20	31.000	30.750	-0.130	-0.42%	30.670	31.650	5958	1859	2.45%
2026-03-19	31.950	30.880	-1.510	-4.66%	30.800	32.150	7909	2469	3.25%
2026-03-18	33.210	32.390	-0.690	-2.09%	31.830	33.370	7410	2401	3.04%
2026-03-17	33.940	33.080	-1.030	-3.02%	32.950	33.940	9417	3141	3.86%