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
2026-05-06	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%
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%