基康技术 (920879) - 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	16.430	17.170	0.770	4.70%	16.430	17.190	18147	3074	1.21%
2026-04-30	16.980	16.400	-0.500	-2.96%	16.400	17.000	18123	3002	1.21%
2026-04-29	20.320	20.430	0.130	0.64%	20.300	20.740	16743	3429	1.28%
2026-04-28	21.090	20.300	-0.980	-4.61%	20.250	21.460	19150	3975	1.44%
2026-04-27	21.450	21.280	-0.310	-1.44%	21.220	21.950	16907	3626	1.27%
2026-04-24	21.540	21.590	0.140	0.65%	21.420	22.360	23539	5156	1.77%
2026-04-23	22.290	21.450	-1.040	-4.62%	21.410	22.740	31401	6863	2.36%
2026-04-22	21.860	22.490	0.510	2.32%	21.680	22.720	35008	7830	2.63%
2026-04-21	22.500	21.980	-1.440	-6.15%	21.660	22.880	53966	11926	4.06%
2026-04-20	20.650	23.420	2.950	14.41%	20.550	24.470	73193	17203	5.50%
2026-04-17	19.700	20.470	0.700	3.54%	19.520	20.760	17097	3439	1.29%
2026-04-16	19.850	19.770	0.220	1.13%	19.510	19.850	5612	1103	0.42%
2026-04-15	20.050	19.550	-0.360	-1.81%	19.500	20.150	7746	1534	0.58%
2026-04-14	19.770	19.910	0.160	0.81%	19.690	19.960	4634	918	0.35%
2026-04-13	19.750	19.750	-0.090	-0.45%	19.740	19.980	5212	1034	0.39%
2026-04-10	19.630	19.840	0.310	1.59%	19.600	20.100	8287	1650	0.62%
2026-04-09	19.940	19.530	-0.600	-2.98%	19.500	20.100	8510	1681	0.64%
2026-04-08	19.880	20.130	0.610	3.13%	19.790	20.170	8701	1740	0.65%
2026-04-07	19.390	19.520	0.050	0.26%	19.390	19.880	4366	857	0.33%
2026-04-03	19.850	19.470	-0.430	-2.16%	19.300	20.000	6425	1257	0.48%
2026-04-02	19.990	19.900	-0.040	-0.20%	19.710	20.260	6875	1377	0.52%
2026-04-01	20.120	19.940	-0.050	-0.25%	19.800	20.330	7323	1467	0.55%
2026-03-31	19.600	19.990	0.390	1.99%	19.600	20.330	12271	2455	0.92%
2026-03-30	19.370	19.600	-0.040	-0.20%	19.130	19.900	10717	2092	0.81%
2026-03-27	19.090	19.640	0.300	1.55%	19.060	19.800	5122	1003	0.39%
2026-03-26	19.780	19.340	-0.290	-1.48%	19.330	20.020	6841	1347	0.51%
2026-03-25	19.290	19.630	0.380	1.97%	19.110	19.760	7491	1467	0.56%
2026-03-24	18.920	19.250	0.570	3.05%	18.870	19.270	8533	1628	0.64%
2026-03-23	20.420	18.680	-1.830	-8.92%	18.580	20.420	22398	4291	1.68%
2026-03-20	21.180	20.510	-0.670	-3.16%	20.510	21.260	10881	2273	0.82%
2026-03-19	22.250	21.180	-1.110	-4.98%	20.950	22.250	17831	3806	1.34%
2026-03-18	22.220	22.290	-0.050	-0.22%	21.900	22.460	10735	2372	0.81%
2026-03-17	22.770	22.340	-0.370	-1.63%	22.250	23.150	16417	3710	1.23%
2026-03-16	23.400	22.710	-0.810	-3.44%	22.580	23.950	26552	6178	2.00%
2026-03-13	23.000	23.520	0.370	1.60%	22.810	23.980	47576	11155	3.58%
2026-03-12	23.260	23.150	-0.250	-1.07%	22.830	23.920	30284	7041	2.28%
2026-03-11	22.660	23.400	0.840	3.72%	22.570	23.480	30468	7039	2.29%
2026-03-10	22.200	22.560	0.470	2.13%	22.010	22.630	14254	3198	1.07%
2026-03-09	22.500	22.090	-0.740	-3.24%	21.850	22.730	20707	4584	1.56%
2026-03-06	22.550	22.830	0.320	1.42%	22.400	22.880	14745	3353	1.11%
2026-03-05	22.920	22.510	-0.210	-0.92%	22.350	23.130	17667	3994	1.33%
2026-03-04	22.290	22.720	0.440	1.97%	21.710	22.750	24182	5432	1.82%
2026-03-03	22.120	22.280	0.400	1.83%	21.850	22.880	28086	6286	2.11%
2026-03-02	21.820	21.880	0.030	0.14%	21.580	22.350	16678	3670	1.25%
2026-02-27	21.750	21.850	0.350	1.63%	21.440	21.860	8635	1871	0.65%
2026-02-26	21.680	21.500	-0.270	-1.24%	21.410	21.790	7950	1710	0.60%
2026-02-25	21.800	21.770	0.100	0.46%	21.500	21.920	7162	1556	0.54%
2026-02-24	21.280	21.670	0.550	2.60%	21.280	21.880	10211	2211	0.77%
2026-02-13	21.100	21.120	0.090	0.43%	21.050	21.390	6758	1431	0.51%
2026-02-12	21.300	21.030	-0.320	-1.50%	21.030	21.580	12681	2711	0.95%
2026-02-11	21.300	21.350	0.000	0.00%	21.180	21.530	6657	1422	0.50%
2026-02-10	21.290	21.350	0.060	0.28%	21.260	21.450	4141	884	0.31%
2026-02-09	21.450	21.290	0.190	0.90%	21.150	21.500	4797	1022	0.36%
2026-02-06	20.970	21.100	-0.010	-0.05%	20.910	21.340	4692	992	0.35%
2026-02-05	21.150	21.110	-0.110	-0.52%	20.930	21.320	5301	1119	0.40%
2026-02-04	21.580	21.220	-0.140	-0.66%	21.060	21.660	7496	1599	0.56%
2026-02-03	21.010	21.360	0.370	1.76%	20.990	21.460	7517	1591	0.57%
2026-02-02	21.580	20.990	-0.510	-2.37%	20.880	21.580	10036	2133	0.75%
2026-01-30	21.680	21.500	0.090	0.42%	21.190	21.760	8240	1769	0.62%
2026-01-29	21.810	21.410	-0.590	-2.68%	21.360	21.950	10585	2284	0.80%
2026-01-28	21.850	22.000	0.080	0.36%	21.610	22.200	8758	1916	0.66%
2026-01-27	22.160	21.920	-0.200	-0.90%	21.450	22.160	11549	2509	0.87%
2026-01-26	22.550	22.120	-0.430	-1.91%	22.100	22.930	14729	3311	1.11%