钧达股份(002865)股票行情
钧达股份(002865)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-13 | 37.15 | 36.23 | -1.22 | -3.26% | 36.16 | 37.34 | 63571 | 23294.81 | 2.83% |
| 2025-06-12 | 37.86 | 37.45 | -0.70 | -1.83% | 37.30 | 38.00 | 63347 | 23763.05 | 2.82% |
| 2025-06-11 | 37.53 | 38.15 | 0.81 | 2.17% | 37.45 | 39.79 | 106751 | 41293.70 | 4.75% |
| 2025-06-10 | 38.50 | 37.34 | -1.11 | -2.89% | 36.70 | 38.73 | 78458 | 29549.73 | 3.49% |
| 2025-06-09 | 37.99 | 38.45 | 0.64 | 1.69% | 37.64 | 38.48 | 49752 | 19046.06 | 2.21% |
| 2025-06-06 | 38.01 | 37.81 | -0.09 | -0.24% | 37.76 | 38.36 | 36638 | 13937.18 | 1.63% |
| 2025-06-05 | 38.06 | 37.90 | -0.18 | -0.47% | 37.50 | 38.07 | 40486 | 15267.56 | 1.80% |
| 2025-06-04 | 37.71 | 38.08 | 0.59 | 1.57% | 37.55 | 38.39 | 39379 | 14964.36 | 1.75% |
| 2025-06-03 | 37.49 | 37.49 | -0.44 | -1.16% | 37.10 | 37.84 | 33963 | 12742.92 | 1.51% |
| 2025-05-30 | 38.83 | 37.93 | -1.01 | -2.59% | 37.90 | 38.83 | 43474 | 16600.47 | 1.93% |
| 2025-05-29 | 38.87 | 38.94 | 0.31 | 0.80% | 38.65 | 38.99 | 30741 | 11952.67 | 1.37% |
| 2025-05-28 | 39.33 | 38.63 | -1.03 | -2.60% | 38.51 | 39.58 | 41884 | 16298.77 | 1.86% |
| 2025-05-27 | 39.16 | 39.66 | 0.50 | 1.28% | 38.34 | 40.17 | 66481 | 25974.32 | 2.96% |
| 2025-05-26 | 39.40 | 39.16 | -0.01 | -0.03% | 39.00 | 39.61 | 35277 | 13847.12 | 1.57% |
| 2025-05-23 | 39.40 | 39.17 | -0.78 | -1.95% | 39.11 | 40.40 | 47486 | 18845.53 | 2.11% |
| 2025-05-22 | 40.61 | 39.95 | -1.04 | -2.54% | 39.90 | 40.80 | 45608 | 18359.77 | 2.03% |
| 2025-05-21 | 40.78 | 40.99 | 0.22 | 0.54% | 40.53 | 41.16 | 47425 | 19364.70 | 2.11% |
| 2025-05-20 | 40.63 | 40.77 | 0.00 | 0.00% | 40.32 | 40.91 | 41378 | 16845.96 | 1.84% |
| 2025-05-19 | 40.62 | 40.77 | 0.22 | 0.54% | 39.76 | 40.83 | 41144 | 16583.03 | 1.83% |
| 2025-05-16 | 40.47 | 40.55 | -0.03 | -0.07% | 40.06 | 40.90 | 43167 | 17543.76 | 1.92% |
| 2025-05-15 | 41.66 | 40.58 | -1.34 | -3.20% | 40.47 | 41.73 | 68350 | 27919.65 | 3.04% |
| 2025-05-14 | 43.00 | 41.92 | -1.61 | -3.70% | 41.55 | 43.04 | 138029 | 58037.96 | 6.14% |
| 2025-05-13 | 42.14 | 43.53 | 1.98 | 4.77% | 41.96 | 45.55 | 208134 | 91511.58 | 9.26% |
| 2025-05-12 | 40.95 | 41.55 | 1.15 | 2.85% | 40.95 | 41.79 | 77103 | 31859.84 | 3.43% |
| 2025-05-09 | 41.92 | 40.40 | -1.69 | -4.02% | 40.34 | 41.94 | 69229 | 28232.47 | 3.08% |
| 2025-05-08 | 41.00 | 42.09 | 0.99 | 2.41% | 40.66 | 42.17 | 80801 | 33776.94 | 3.59% |
| 2025-05-07 | 41.78 | 41.10 | -0.08 | -0.19% | 40.70 | 42.10 | 62206 | 25665.82 | 2.77% |
| 2025-05-06 | 39.75 | 41.18 | 1.31 | 3.29% | 39.70 | 41.60 | 79476 | 32316.16 | 3.53% |
| 2025-04-30 | 38.74 | 39.87 | 1.06 | 2.73% | 38.68 | 40.30 | 77661 | 31018.66 | 3.45% |
| 2025-04-29 | 39.70 | 38.81 | -0.89 | -2.24% | 38.54 | 40.16 | 51655 | 20295.45 | 2.30% |
| 2025-04-28 | 39.73 | 39.70 | 0.00 | 0.00% | 39.36 | 40.38 | 49071 | 19551.61 | 2.18% |
| 2025-04-25 | 39.70 | 39.70 | -0.28 | -0.70% | 39.28 | 40.10 | 41446 | 16473.50 | 1.84% |
| 2025-04-24 | 40.08 | 39.98 | -0.20 | -0.50% | 39.15 | 40.22 | 52014 | 20625.24 | 2.31% |
| 2025-04-23 | 40.76 | 40.18 | -0.68 | -1.66% | 40.08 | 41.40 | 76181 | 30790.05 | 3.39% |
| 2025-04-22 | 40.17 | 40.86 | 1.03 | 2.59% | 39.85 | 42.20 | 118760 | 48768.75 | 5.28% |
| 2025-04-21 | 39.20 | 39.83 | 0.82 | 2.10% | 38.70 | 39.83 | 41721 | 16469.41 | 1.86% |
| 2025-04-18 | 39.49 | 39.01 | -0.23 | -0.59% | 38.62 | 39.49 | 36505 | 14196.08 | 1.62% |
| 2025-04-17 | 39.38 | 39.24 | -0.49 | -1.23% | 39.14 | 39.97 | 46293 | 18294.91 | 2.06% |
| 2025-04-16 | 40.44 | 39.73 | -0.89 | -2.19% | 39.00 | 40.49 | 59866 | 23754.85 | 2.66% |
| 2025-04-15 | 40.60 | 40.62 | 0.16 | 0.40% | 40.00 | 41.22 | 67785 | 27466.40 | 3.01% |
| 2025-04-14 | 40.61 | 40.46 | 0.72 | 1.81% | 40.26 | 41.25 | 75668 | 30800.34 | 3.37% |
| 2025-04-11 | 39.00 | 39.74 | 0.40 | 1.02% | 38.90 | 40.37 | 76441 | 30398.28 | 3.40% |
| 2025-04-10 | 39.42 | 39.34 | 1.23 | 3.23% | 39.18 | 40.42 | 94398 | 37548.37 | 4.20% |
| 2025-04-09 | 37.26 | 38.11 | -0.20 | -0.52% | 35.00 | 38.45 | 116905 | 43180.82 | 5.20% |
| 2025-04-08 | 39.00 | 38.31 | -1.97 | -4.89% | 36.85 | 40.25 | 122500 | 46650.34 | 5.45% |
| 2025-04-07 | 41.28 | 40.28 | -4.48 | -10.01% | 40.28 | 42.00 | 31295 | 12733.89 | 1.39% |
| 2025-04-03 | 45.00 | 44.76 | -0.96 | -2.10% | 44.37 | 45.78 | 65495 | 29441.35 | 2.91% |
| 2025-04-02 | 46.20 | 45.72 | -0.47 | -1.02% | 45.10 | 46.49 | 74981 | 34340.41 | 3.33% |
| 2025-04-01 | 49.77 | 46.19 | -4.08 | -8.12% | 45.58 | 49.86 | 195789 | 92338.52 | 8.71% |
| 2025-03-31 | 55.00 | 50.27 | -5.59 | -10.01% | 50.27 | 55.49 | 111327 | 57590.38 | 4.95% |
| 2025-03-28 | 56.35 | 55.86 | -0.50 | -0.89% | 55.76 | 57.28 | 31727 | 17853.36 | 1.41% |
| 2025-03-27 | 57.89 | 56.36 | -2.19 | -3.74% | 56.01 | 57.89 | 55678 | 31645.01 | 2.48% |
| 2025-03-26 | 58.06 | 58.55 | -0.13 | -0.22% | 57.54 | 59.88 | 85513 | 50274.66 | 3.80% |
| 2025-03-25 | 57.50 | 58.68 | 1.04 | 1.80% | 57.04 | 59.83 | 97419 | 57401.56 | 4.33% |
| 2025-03-24 | 56.60 | 57.64 | 0.93 | 1.64% | 55.05 | 57.70 | 53865 | 30545.61 | 2.40% |
| 2025-03-21 | 56.30 | 56.71 | 0.15 | 0.27% | 56.00 | 57.08 | 41875 | 23674.16 | 1.86% |
| 2025-03-20 | 57.78 | 56.56 | -0.90 | -1.57% | 56.50 | 57.79 | 48215 | 27552.85 | 2.14% |
| 2025-03-19 | 58.99 | 57.46 | -1.45 | -2.46% | 57.12 | 58.99 | 82195 | 47347.24 | 3.66% |
| 2025-03-18 | 58.63 | 58.91 | 0.26 | 0.44% | 57.80 | 59.29 | 60239 | 35247.88 | 2.69% |
| 2025-03-17 | 59.84 | 58.65 | -1.15 | -1.92% | 58.20 | 61.50 | 100858 | 59863.85 | 4.50% |
| 2025-03-14 | 57.50 | 59.80 | 1.90 | 3.28% | 57.50 | 62.29 | 140269 | 84615.63 | 6.25% |
| 2025-03-13 | 58.64 | 57.90 | -0.96 | -1.63% | 57.21 | 59.60 | 62343 | 36461.69 | 2.78% |
| 2025-03-12 | 59.00 | 58.86 | 0.24 | 0.41% | 57.76 | 59.80 | 74371 | 43886.13 | 3.32% |
| 2025-03-11 | 57.34 | 58.62 | 0.26 | 0.45% | 56.60 | 58.68 | 68111 | 39158.01 | 3.04% |
| 2025-03-10 | 56.99 | 58.36 | 1.18 | 2.06% | 56.81 | 58.99 | 78967 | 45946.40 | 3.52% |
| 2025-03-07 | 57.00 | 57.18 | -0.44 | -0.76% | 55.50 | 58.40 | 93027 | 52810.93 | 4.15% |
| 2025-03-06 | 56.99 | 57.62 | 0.96 | 1.69% | 56.20 | 57.95 | 79401 | 45320.47 | 3.54% |
| 2025-03-05 | 57.67 | 56.66 | -1.00 | -1.73% | 55.61 | 58.00 | 54967 | 30994.81 | 2.45% |
| 2025-03-04 | 58.90 | 57.66 | -1.96 | -3.29% | 56.28 | 59.00 | 81045 | 46683.83 | 3.61% |
| 2025-03-03 | 58.98 | 59.62 | -0.46 | -0.77% | 58.66 | 61.75 | 92256 | 55797.62 | 4.11% |
| 2025-02-28 | 60.66 | 60.08 | -0.65 | -1.07% | 58.56 | 63.30 | 111251 | 68438.78 | 4.96% |
| 2025-02-27 | 62.00 | 60.73 | -1.87 | -2.99% | 59.76 | 62.19 | 97897 | 59433.82 | 4.37% |
| 2025-02-26 | 61.00 | 62.60 | 2.49 | 4.14% | 58.70 | 64.00 | 150564 | 91809.12 | 6.71% |
| 2025-02-25 | 57.91 | 60.11 | 1.25 | 2.12% | 57.71 | 61.62 | 142484 | 86149.24 | 6.35% |
| 2025-02-24 | 56.76 | 58.86 | 1.71 | 2.99% | 56.52 | 58.86 | 115526 | 67115.52 | 5.15% |
| 2025-02-21 | 57.20 | 57.15 | 0.04 | 0.07% | 56.00 | 57.35 | 101638 | 57577.31 | 4.53% |
| 2025-02-20 | 57.00 | 57.11 | -0.39 | -0.68% | 55.79 | 57.58 | 88085 | 49871.32 | 3.93% |
| 2025-02-19 | 55.80 | 57.50 | 1.07 | 1.90% | 55.41 | 58.13 | 99618 | 56759.78 | 4.44% |
| 2025-02-18 | 59.61 | 56.43 | -3.32 | -5.56% | 56.32 | 60.84 | 121735 | 71579.98 | 5.43% |
| 2025-02-17 | 58.20 | 59.75 | 0.62 | 1.05% | 58.12 | 60.38 | 111282 | 66028.04 | 4.96% |
深证大盘股票行情在线 K线走势图
