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
2026-06-24	15.170	14.510	-0.470	-3.14%	14.410	15.170	10041	1470	0.67%
2026-06-23	15.090	14.980	-0.110	-0.73%	14.980	15.850	14802	2275	0.98%
2026-06-22	14.780	15.090	0.310	2.10%	14.180	15.280	18134	2652	1.21%
2026-06-18	15.180	14.780	-0.650	-4.21%	14.690	15.630	18367	2743	1.22%
2026-06-17	16.020	15.430	-0.490	-3.08%	15.250	16.050	20933	3236	1.39%
2026-06-16	16.260	15.920	-0.430	-2.63%	15.900	16.370	12232	1972	0.81%
2026-06-15	16.190	16.350	0.110	0.68%	16.030	16.480	10427	1690	0.69%
2026-06-12	15.960	16.240	0.480	3.05%	15.840	17.340	15505	2557	1.03%
2026-06-11	16.250	15.760	-0.550	-3.37%	15.600	16.340	12963	2056	0.86%
2026-06-10	16.780	16.310	-0.520	-3.09%	16.190	17.050	16512	2738	1.10%
2026-06-09	17.180	16.830	-0.440	-2.55%	16.690	17.200	16137	2712	1.07%
2026-06-08	17.070	17.270	0.180	1.05%	16.500	17.790	28747	4955	1.91%
2026-06-05	16.370	17.090	0.770	4.72%	16.150	17.670	26364	4538	1.75%
2026-06-04	16.900	16.320	-0.930	-5.39%	16.290	17.300	13389	2233	0.89%
2026-06-03	16.860	17.250	0.430	2.56%	16.860	17.600	16231	2800	1.08%
2026-06-02	16.660	16.820	0.160	0.96%	16.340	16.820	8154	1358	0.54%
2026-06-01	16.200	16.660	0.460	2.84%	16.200	16.670	11390	1885	0.76%
2026-05-29	16.250	16.200	-0.050	-0.31%	16.110	16.680	8696	1416	0.58%
2026-05-28	15.850	16.250	0.630	4.03%	15.200	16.300	15316	2417	1.02%
2026-05-27	15.830	15.620	-0.180	-1.14%	15.520	16.390	9823	1560	0.65%
2026-05-26	16.530	15.800	-0.760	-4.59%	15.690	16.690	16503	2636	1.10%
2026-05-25	17.150	16.560	-0.360	-2.13%	16.440	17.200	9603	1605	0.64%
2026-05-22	17.110	16.920	0.010	0.06%	16.600	17.160	10884	1843	0.72%
2026-05-21	17.190	16.910	-0.360	-2.08%	16.810	17.870	20157	3480	1.34%
2026-05-20	17.760	17.270	-0.490	-2.76%	17.010	17.980	14897	2567	0.99%
2026-05-19	17.250	17.760	0.340	1.95%	17.200	17.790	10183	1790	0.68%
2026-05-18	17.960	17.420	-0.680	-3.76%	17.200	17.960	18375	3206	1.22%
2026-05-15	18.550	18.100	-0.370	-2.00%	18.000	18.690	20994	3830	1.40%
2026-05-14	18.730	18.470	-0.060	-0.32%	18.450	19.450	38748	7369	2.58%
2026-05-13	17.610	18.530	0.990	5.64%	17.520	19.180	46797	8626	3.11%
2026-05-12	17.830	17.540	-0.260	-1.46%	17.510	18.070	13398	2379	0.89%
2026-05-11	18.080	17.800	-0.040	-0.22%	17.640	18.120	15746	2807	1.05%
2026-05-08	17.690	17.840	0.050	0.28%	17.360	18.100	18200	3238	1.21%
2026-05-07	17.300	17.790	0.620	3.61%	17.280	18.290	24297	4317	1.62%
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%