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
2026-09-16	24.020	24.420	0.390	1.62%	23.710	24.580	3824	925	1.50%
2026-09-15	24.010	24.030	-0.170	-0.70%	23.820	24.310	2571	618	1.01%
2026-09-14	23.940	24.200	0.230	0.96%	23.490	24.390	4115	989	1.61%
2026-09-11	24.060	23.970	-0.200	-0.83%	23.260	24.180	3867	912	1.52%
2026-09-10	24.530	24.170	-0.510	-2.07%	23.810	24.670	3710	892	1.46%
2026-09-09	25.170	24.680	-0.530	-2.10%	24.680	25.320	3626	904	1.42%
2026-09-08	25.290	25.210	-0.230	-0.90%	24.900	25.390	4116	1033	1.61%
2026-09-07	25.560	25.440	-0.260	-1.01%	25.000	25.700	8005	2022	3.14%
2026-09-04	25.340	25.700	0.440	1.74%	25.210	25.990	6187	1589	2.43%
2026-09-03	25.500	25.260	-0.590	-2.28%	25.120	25.850	5705	1448	2.24%
2026-09-02	25.300	25.850	0.530	2.09%	24.710	26.660	12565	3277	4.93%
2026-09-01	24.510	25.320	0.830	3.39%	24.310	25.400	6166	1541	2.42%
2026-08-31	24.180	24.490	0.200	0.82%	24.060	24.490	4296	1044	1.69%
2026-08-28	23.980	24.290	0.390	1.63%	23.980	24.630	4795	1167	1.88%
2026-08-27	23.780	23.900	0.000	0.00%	23.480	24.000	2186	520	0.86%
2026-08-26	23.910	23.900	0.010	0.04%	23.520	24.110	2782	664	1.09%
2026-08-25	23.700	23.890	0.190	0.80%	23.220	23.910	3103	735	1.22%
2026-08-24	23.600	23.700	0.150	0.64%	23.430	23.970	3163	748	1.24%
2026-08-21	23.610	23.550	-0.300	-1.26%	23.400	23.880	2409	568	0.95%
2026-08-20	24.380	23.850	-0.360	-1.49%	23.620	24.450	4101	984	1.61%
2026-08-19	25.200	24.210	-1.260	-4.95%	24.000	25.260	5947	1460	2.33%
2026-08-18	24.650	25.470	0.490	1.96%	24.650	25.530	8841	2237	3.47%
2026-08-17	25.030	24.980	0.200	0.81%	24.500	25.030	4404	1089	1.73%
2026-08-14	24.700	24.780	-0.110	-0.44%	24.380	24.970	7604	1874	2.98%
2026-08-13	25.600	24.890	-0.940	-3.64%	24.690	25.940	10574	2662	4.15%
2026-08-12	25.720	25.830	-0.240	-0.92%	25.200	26.680	15081	3900	5.92%
2026-08-11	25.450	26.070	0.870	3.45%	24.610	26.680	17464	4528	6.85%
2026-08-10	25.130	25.200	0.440	1.78%	24.410	25.680	9291	2343	3.64%
2026-08-07	24.810	24.760	-0.220	-0.88%	24.080	24.910	6189	1518	2.43%
2026-08-06	24.770	24.980	0.000	0.00%	24.550	25.080	5368	1331	2.11%
2026-08-05	24.420	24.980	0.430	1.75%	24.350	24.980	7700	1906	3.02%
2026-08-04	24.670	24.550	-0.030	-0.12%	24.220	24.700	6533	1595	2.56%
2026-08-03	24.260	24.580	0.260	1.07%	24.120	24.760	3951	965	1.55%
2026-07-31	24.710	24.320	0.230	0.95%	24.300	25.170	6308	1551	2.47%
2026-07-30	24.080	24.090	-0.210	-0.86%	23.620	24.560	4579	1105	1.80%
2026-07-29	23.910	24.300	0.290	1.21%	23.610	24.300	3759	902	1.47%
2026-07-28	23.380	24.010	0.380	1.61%	23.380	24.370	5839	1396	2.29%
2026-07-27	22.910	23.630	0.650	2.83%	22.470	23.730	5582	1304	2.19%
2026-07-24	23.260	22.980	-0.620	-2.63%	22.800	23.800	4609	1069	1.81%
2026-07-23	22.590	23.600	0.700	3.06%	22.060	23.670	4643	1068	1.82%
2026-07-22	23.880	22.900	-0.700	-2.97%	22.550	23.880	4054	940	1.59%
2026-07-21	23.010	23.600	0.440	1.90%	21.350	23.630	6960	1565	2.73%
2026-07-20	23.260	23.160	-0.210	-0.90%	22.370	24.100	5828	1362	2.29%
2026-07-17	23.250	23.370	0.040	0.17%	22.850	24.220	5512	1297	2.16%
2026-07-16	23.010	23.330	0.050	0.21%	22.740	23.490	3440	796	1.35%
2026-07-15	23.160	23.280	-0.020	-0.09%	22.800	24.140	5668	1334	2.22%
2026-07-14	22.690	23.300	0.530	2.33%	22.690	23.570	4619	1068	1.81%
2026-07-13	24.300	22.770	-1.530	-6.30%	22.660	24.310	5325	1231	2.09%
2026-07-10	23.480	24.300	0.640	2.70%	23.100	24.660	6723	1618	2.64%
2026-07-09	23.740	23.660	-0.230	-0.96%	22.440	24.020	6782	1563	2.66%
2026-07-08	24.320	23.890	-0.310	-1.28%	23.200	24.320	3887	924	1.53%
2026-07-07	24.430	24.200	-0.340	-1.39%	23.480	24.750	4203	1019	1.65%
2026-07-06	25.980	24.540	-1.150	-4.48%	24.300	25.980	6089	1511	2.39%
2026-07-03	24.580	25.690	1.010	4.09%	24.250	26.420	10356	2627	4.06%
2026-07-02	24.900	24.680	-0.220	-0.88%	23.510	25.270	7202	1778	2.83%
2026-07-01	23.510	24.900	1.280	5.42%	23.300	24.930	7848	1911	3.08%
2026-06-30	23.220	23.620	0.400	1.72%	22.920	23.930	4566	1076	1.79%
2026-06-29	24.110	23.220	-1.240	-5.07%	23.100	24.430	6950	1636	2.73%
2026-06-26	25.150	24.560	-0.810	-3.19%	24.120	26.270	8325	2081	3.27%
2026-06-25	26.450	25.370	-1.080	-4.08%	25.240	26.450	5814	1487	2.28%
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%