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 |
|---|
| 2025-08-01 | 43.21 | 43.38 | 0.17 | 0.39% | 42.76 | 44.74 | 82297 | 36177.93 | 3.66% |
| 2025-07-31 | 44.80 | 43.21 | -1.95 | -4.32% | 42.97 | 45.09 | 111875 | 49180.47 | 4.98% |
| 2025-07-30 | 45.80 | 45.16 | -1.02 | -2.21% | 45.00 | 46.33 | 74663 | 34081.27 | 3.32% |
| 2025-07-29 | 45.90 | 46.18 | 0.48 | 1.05% | 45.79 | 46.71 | 90280 | 41746.17 | 4.01% |
| 2025-07-28 | 45.26 | 45.70 | -0.17 | -0.37% | 44.70 | 45.87 | 76801 | 34876.07 | 3.42% |
| 2025-07-25 | 47.25 | 45.87 | -1.60 | -3.37% | 45.80 | 47.25 | 151384 | 69775.55 | 6.73% |
| 2025-07-24 | 44.01 | 47.47 | 2.88 | 6.46% | 43.77 | 48.00 | 229328 | 106606.16 | 10.20% |
| 2025-07-23 | 45.71 | 44.59 | -1.32 | -2.88% | 44.50 | 46.51 | 149071 | 67819.72 | 6.63% |
| 2025-07-22 | 44.35 | 45.91 | 1.42 | 3.19% | 43.73 | 46.32 | 176622 | 79671.34 | 7.85% |
| 2025-07-21 | 42.62 | 44.49 | 1.73 | 4.05% | 42.46 | 45.00 | 136559 | 59995.70 | 6.07% |
| 2025-07-18 | 43.86 | 42.76 | -1.25 | -2.84% | 42.58 | 44.58 | 123239 | 53276.59 | 5.48% |
| 2025-07-17 | 44.53 | 44.01 | 0.87 | 2.02% | 44.00 | 45.96 | 204355 | 91540.30 | 9.09% |
| 2025-07-16 | 42.43 | 43.14 | 0.39 | 0.91% | 42.15 | 43.22 | 93556 | 40018.17 | 4.16% |
| 2025-07-15 | 42.60 | 42.75 | -0.87 | -1.99% | 42.13 | 43.58 | 119127 | 50933.71 | 5.30% |
| 2025-07-14 | 43.32 | 43.62 | -0.41 | -0.93% | 43.18 | 44.60 | 114714 | 50108.07 | 5.10% |
| 2025-07-11 | 45.10 | 44.03 | -0.95 | -2.11% | 43.85 | 46.48 | 200796 | 89641.07 | 8.93% |
| 2025-07-10 | 43.30 | 44.98 | 1.70 | 3.93% | 43.00 | 45.56 | 257683 | 115174.05 | 11.46% |
| 2025-07-09 | 42.74 | 43.28 | 0.59 | 1.38% | 42.69 | 44.15 | 263783 | 114204.69 | 11.73% |
| 2025-07-08 | 38.79 | 42.69 | 3.88 | 10.00% | 38.70 | 42.69 | 230491 | 95299.68 | 10.25% |
| 2025-07-07 | 38.80 | 38.81 | -0.37 | -0.94% | 38.65 | 39.30 | 46675 | 18166.17 | 2.08% |
| 2025-07-04 | 40.02 | 39.18 | -0.32 | -0.81% | 38.68 | 40.22 | 90229 | 35353.51 | 4.01% |
| 2025-07-03 | 40.00 | 39.50 | -0.73 | -1.81% | 39.16 | 40.17 | 125086 | 49379.71 | 5.56% |
| 2025-07-02 | 38.73 | 40.23 | 1.89 | 4.93% | 38.40 | 40.85 | 196427 | 77824.00 | 8.74% |
| 2025-07-01 | 38.70 | 38.34 | -0.66 | -1.69% | 37.90 | 38.74 | 81878 | 31278.66 | 3.64% |
| 2025-06-30 | 38.41 | 39.00 | 1.61 | 4.31% | 37.88 | 39.38 | 131161 | 50773.23 | 5.83% |
| 2025-06-27 | 37.27 | 37.39 | 0.46 | 1.25% | 37.03 | 38.20 | 78552 | 29605.02 | 3.49% |
| 2025-06-26 | 37.52 | 36.93 | -0.58 | -1.55% | 36.89 | 37.79 | 60117 | 22448.48 | 2.67% |
| 2025-06-25 | 37.29 | 37.51 | 0.29 | 0.78% | 36.85 | 37.58 | 65075 | 24245.24 | 2.89% |
| 2025-06-24 | 36.19 | 37.22 | 1.10 | 3.05% | 36.19 | 37.24 | 82196 | 30297.79 | 3.66% |
| 2025-06-23 | 35.78 | 36.12 | -0.23 | -0.63% | 35.07 | 36.22 | 58110 | 20765.83 | 2.58% |
| 2025-06-20 | 36.40 | 36.35 | 0.27 | 0.75% | 36.08 | 37.78 | 80932 | 29779.28 | 3.60% |
| 2025-06-19 | 36.19 | 36.08 | -0.11 | -0.30% | 36.03 | 37.45 | 74410 | 27270.46 | 3.31% |
| 2025-06-18 | 36.40 | 36.19 | -0.29 | -0.79% | 36.16 | 36.89 | 41275 | 15038.81 | 1.84% |
| 2025-06-17 | 36.60 | 36.48 | -0.12 | -0.33% | 36.16 | 36.84 | 31219 | 11401.21 | 1.39% |
| 2025-06-16 | 35.95 | 36.60 | 0.37 | 1.02% | 35.76 | 36.80 | 37271 | 13609.71 | 1.66% |
| 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% |
深证大盘股票行情在线 K线走势图
