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
2026-03-20	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%
2026-03-16	34.120	34.110	0.460	1.37%	33.650	35.870	14536	5078	5.97%
2026-03-13	34.620	33.650	-1.080	-3.11%	33.550	34.720	8234	2810	3.38%
2026-03-12	35.540	34.730	-0.410	-1.17%	34.170	35.790	11705	4069	4.81%
2026-03-11	34.560	35.140	0.890	2.60%	34.500	38.180	14900	5344	6.12%
2026-03-10	33.850	34.250	0.250	0.74%	33.850	34.410	2860	978	1.17%
2026-03-09	33.380	34.000	-0.270	-0.79%	33.260	34.250	5929	2000	2.44%
2026-03-06	35.000	34.270	-0.570	-1.64%	34.000	35.000	6754	2316	2.77%
2026-03-05	33.390	34.840	1.560	4.69%	33.390	35.880	11298	3954	4.64%
2026-03-04	33.160	33.280	0.190	0.57%	33.150	33.910	5411	1814	2.22%
2026-03-03	33.990	33.090	-0.600	-1.78%	33.000	34.470	7646	2588	3.14%
2026-03-02	34.690	33.690	-1.520	-4.32%	33.400	34.790	6044	2054	2.48%
2026-02-27	35.510	35.210	-0.390	-1.10%	35.000	36.200	4965	1759	2.04%
2026-02-26	35.880	35.600	-0.310	-0.86%	35.330	35.880	2280	811	0.94%
2026-02-25	35.750	35.910	0.160	0.45%	35.510	36.230	3765	1344	1.55%
2026-02-24	35.640	35.750	0.280	0.79%	35.290	35.920	4428	1581	1.82%
2026-02-13	35.010	35.470	0.310	0.88%	35.010	35.780	2776	984	1.14%
2026-02-12	35.300	35.160	0.010	0.03%	34.900	35.960	3546	1255	1.46%
2026-02-11	35.270	35.150	-0.260	-0.73%	34.900	35.750	2849	1002	1.17%
2026-02-10	35.790	35.410	-0.450	-1.25%	35.240	35.790	4083	1448	1.68%
2026-02-09	35.370	35.860	0.880	2.52%	35.150	36.400	5047	1809	2.07%
2026-02-06	34.740	34.980	0.000	0.00%	34.610	35.670	4348	1533	1.79%
2026-02-05	35.880	34.980	-1.360	-3.74%	34.930	36.420	5895	2092	2.42%
2026-02-04	35.610	36.340	0.650	1.82%	35.060	37.170	6906	2502	2.84%
2026-02-03	35.120	35.690	0.690	1.97%	34.930	35.710	5941	2102	2.44%
2026-02-02	36.620	35.000	-1.660	-4.53%	35.000	36.780	5634	2016	2.31%
2026-01-30	37.370	36.660	-0.710	-1.90%	36.380	37.430	4857	1789	2.00%
2026-01-29	37.490	37.370	-0.210	-0.56%	36.770	37.900	6923	2579	2.84%
2026-01-28	38.600	37.580	-1.170	-3.02%	37.530	39.860	10842	4166	4.45%
2026-01-27	38.200	38.750	0.290	0.75%	36.700	39.230	11748	4464	4.83%
2026-01-26	39.780	38.460	-1.900	-4.71%	38.050	40.360	20325	7899	8.35%
2026-01-23	37.950	40.360	2.860	7.63%	37.460	41.190	35851	14356	14.73%
2026-01-22	36.700	37.500	0.800	2.18%	36.700	37.750	6103	2276	2.51%
2026-01-21	36.600	36.700	0.030	0.08%	36.310	37.130	3349	1231	1.38%
2026-01-20	37.090	36.670	-0.550	-1.48%	36.370	37.380	5848	2150	2.40%
2026-01-19	38.000	37.220	-0.820	-2.16%	37.010	38.000	7618	2836	3.13%
2026-01-16	37.420	38.040	0.620	1.66%	36.890	38.760	11841	4472	4.86%
2026-01-15	38.010	37.420	-1.380	-3.56%	36.800	38.780	11901	4464	4.89%
2026-01-14	36.880	38.800	1.510	4.05%	36.880	39.790	23934	9232	9.83%
2026-01-13	37.840	37.290	-1.100	-2.87%	37.010	40.390	26237	10101	10.78%
2026-01-12	35.900	38.390	2.480	6.91%	35.300	39.900	31678	11951	13.01%
2026-01-09	35.700	35.910	0.340	0.96%	35.090	36.820	12670	4576	5.20%
2026-01-08	35.000	35.570	0.770	2.21%	34.600	35.810	8677	3072	3.56%
2026-01-07	35.650	34.800	-0.080	-0.23%	34.600	35.650	6779	2369	2.79%
2026-01-06	34.120	34.880	0.660	1.93%	34.110	34.950	6767	2350	2.78%
2026-01-05	33.780	34.220	0.360	1.06%	33.780	34.780	5663	1943	2.33%
2025-12-31	34.450	33.860	-0.510	-1.48%	33.620	34.490	5788	1971	2.38%
2025-12-30	34.900	34.370	-0.130	-0.38%	33.800	34.990	5822	1999	2.39%
2025-12-29	35.400	34.500	-0.400	-1.15%	34.200	35.470	5762	1992	2.37%
2025-12-26	35.500	34.900	-0.100	-0.29%	34.600	35.740	6796	2379	2.79%
2025-12-25	34.320	35.000	0.800	2.34%	34.220	35.550	9083	3189	3.73%
2025-12-24	34.890	34.200	-0.400	-1.16%	34.000	34.890	6895	2367	2.83%
2025-12-23	35.360	34.600	-0.970	-2.73%	34.380	36.000	8744	3071	3.59%
2025-12-22	35.360	35.570	-0.230	-0.64%	35.080	36.010	8375	2965	3.44%
2025-12-19	35.350	35.800	0.950	2.73%	34.670	36.700	12030	4331	4.94%
2025-12-18	37.000	34.850	-1.310	-3.62%	34.710	37.330	13548	4821	5.57%
2025-12-17	35.450	36.160	0.770	2.18%	35.040	36.440	14510	5213	5.96%
2025-12-16	34.700	35.390	0.530	1.52%	34.660	35.800	10044	3552	4.13%
2025-12-15	34.270	34.860	0.050	0.14%	34.160	35.600	9025	3154	3.71%
2025-12-12	34.550	34.810	0.280	0.81%	34.050	35.550	10441	3661	4.29%