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 |
|---|
| 2025-12-19 | 46.40 | 48.05 | 0.41 | 0.86% | 46.40 | 49.00 | 347525 | 166329.64 | 15.45% |
| 2025-12-18 | 45.09 | 47.64 | 4.33 | 10.00% | 44.05 | 47.64 | 361969 | 166326.06 | 16.10% |
| 2025-12-17 | 40.35 | 43.31 | 3.94 | 10.01% | 40.35 | 43.31 | 241966 | 102232.02 | 10.76% |
| 2025-12-16 | 41.36 | 39.37 | -1.40 | -3.43% | 39.22 | 41.48 | 195786 | 78308.01 | 8.71% |
| 2025-12-15 | 43.54 | 40.77 | 0.44 | 1.09% | 40.50 | 44.36 | 395450 | 169413.03 | 17.59% |
| 2025-12-12 | 36.66 | 40.33 | 3.67 | 10.01% | 36.17 | 40.33 | 191177 | 74458.02 | 8.50% |
| 2025-12-11 | 37.30 | 36.66 | -0.93 | -2.47% | 36.51 | 37.46 | 76908 | 28425.20 | 3.42% |
| 2025-12-10 | 36.70 | 37.59 | 0.91 | 2.48% | 36.00 | 37.80 | 117545 | 43517.16 | 5.23% |
| 2025-12-09 | 36.58 | 36.68 | -0.19 | -0.52% | 36.20 | 36.97 | 65784 | 24015.70 | 2.93% |
| 2025-12-08 | 36.72 | 36.87 | 0.19 | 0.52% | 36.36 | 37.18 | 66410 | 24451.19 | 2.95% |
| 2025-12-05 | 36.18 | 36.68 | 0.54 | 1.49% | 35.87 | 36.72 | 57825 | 21014.13 | 2.57% |
| 2025-12-04 | 36.84 | 36.14 | -0.70 | -1.90% | 36.12 | 36.96 | 64792 | 23540.92 | 2.88% |
| 2025-12-03 | 37.61 | 36.84 | -0.93 | -2.46% | 36.77 | 37.80 | 83068 | 30837.07 | 3.69% |
| 2025-12-02 | 39.10 | 37.77 | -1.57 | -3.99% | 37.75 | 39.15 | 109849 | 41883.14 | 4.89% |
| 2025-12-01 | 39.82 | 39.34 | -0.32 | -0.81% | 39.28 | 40.22 | 72337 | 28595.78 | 3.22% |
| 2025-11-28 | 39.40 | 39.66 | 0.16 | 0.41% | 38.78 | 39.81 | 63128 | 24885.94 | 2.81% |
| 2025-11-27 | 40.00 | 39.50 | -0.29 | -0.73% | 39.39 | 40.78 | 80025 | 31980.90 | 3.56% |
| 2025-11-26 | 40.18 | 39.79 | -0.55 | -1.36% | 39.61 | 41.20 | 85590 | 34393.66 | 3.81% |
| 2025-11-25 | 39.60 | 40.34 | 0.93 | 2.36% | 39.24 | 40.58 | 115858 | 46315.27 | 5.15% |
| 2025-11-24 | 41.19 | 39.41 | -1.79 | -4.34% | 39.00 | 41.61 | 148872 | 59327.21 | 6.62% |
| 2025-11-21 | 43.18 | 41.20 | -3.09 | -6.98% | 41.01 | 44.50 | 219481 | 93599.59 | 9.76% |
| 2025-11-20 | 43.35 | 44.29 | 0.89 | 2.05% | 42.51 | 45.88 | 274166 | 122223.62 | 12.19% |
| 2025-11-19 | 42.85 | 43.40 | 0.33 | 0.77% | 42.60 | 44.88 | 157207 | 68280.59 | 6.99% |
| 2025-11-18 | 42.20 | 43.07 | 0.54 | 1.27% | 42.20 | 45.50 | 168784 | 73492.06 | 7.51% |
| 2025-11-17 | 43.18 | 42.53 | -0.68 | -1.57% | 42.11 | 43.75 | 113428 | 48306.11 | 5.04% |
| 2025-11-14 | 42.14 | 43.21 | 0.69 | 1.62% | 41.75 | 45.30 | 211466 | 92338.49 | 9.40% |
| 2025-11-13 | 42.51 | 42.52 | 0.25 | 0.59% | 42.24 | 43.39 | 125454 | 53658.59 | 5.58% |
| 2025-11-12 | 43.77 | 42.27 | -1.85 | -4.19% | 41.39 | 44.22 | 152155 | 64588.26 | 6.77% |
| 2025-11-11 | 44.42 | 44.12 | 0.05 | 0.11% | 44.07 | 45.60 | 176078 | 78855.34 | 7.83% |
| 2025-11-10 | 43.68 | 44.07 | 0.84 | 1.94% | 43.18 | 44.88 | 144290 | 63768.70 | 6.42% |
| 2025-11-07 | 43.36 | 43.23 | 0.35 | 0.82% | 42.81 | 44.48 | 155171 | 67930.41 | 6.90% |
| 2025-11-06 | 43.50 | 42.88 | -0.62 | -1.43% | 42.74 | 43.69 | 98238 | 42342.12 | 4.37% |
| 2025-11-05 | 41.35 | 43.50 | 1.54 | 3.67% | 41.35 | 44.66 | 166516 | 72210.93 | 7.41% |
| 2025-11-04 | 43.02 | 41.96 | -1.19 | -2.76% | 41.60 | 43.39 | 64550 | 27252.97 | 2.87% |
| 2025-11-03 | 42.61 | 43.15 | 0.83 | 1.96% | 42.15 | 43.27 | 90123 | 38582.84 | 4.01% |
| 2025-10-31 | 41.51 | 42.32 | 0.81 | 1.95% | 41.51 | 43.43 | 103481 | 44253.77 | 4.60% |
| 2025-10-30 | 41.50 | 41.51 | -0.52 | -1.24% | 41.40 | 42.45 | 78251 | 32769.25 | 3.48% |
| 2025-10-29 | 39.95 | 42.03 | 2.01 | 5.02% | 39.91 | 42.60 | 115743 | 47916.80 | 5.15% |
| 2025-10-28 | 40.10 | 40.02 | -0.23 | -0.57% | 39.87 | 40.90 | 48007 | 19369.02 | 2.13% |
| 2025-10-27 | 40.31 | 40.25 | 0.65 | 1.64% | 39.78 | 40.60 | 48715 | 19573.48 | 2.17% |
| 2025-10-24 | 39.68 | 39.60 | 0.00 | 0.00% | 39.40 | 40.30 | 47024 | 18720.23 | 2.09% |
| 2025-10-23 | 39.75 | 39.60 | -0.30 | -0.75% | 38.70 | 39.83 | 61013 | 23879.82 | 2.71% |
| 2025-10-22 | 40.04 | 39.90 | -0.53 | -1.31% | 39.70 | 40.37 | 43198 | 17270.45 | 1.92% |
| 2025-10-21 | 40.88 | 40.43 | -0.27 | -0.66% | 40.12 | 40.98 | 42739 | 17261.37 | 1.90% |
| 2025-10-20 | 40.99 | 40.70 | 0.29 | 0.72% | 40.35 | 41.09 | 37853 | 15391.01 | 1.68% |
| 2025-10-17 | 42.21 | 40.41 | -1.98 | -4.67% | 40.38 | 42.76 | 72327 | 29780.61 | 3.22% |
| 2025-10-16 | 42.62 | 42.39 | -0.53 | -1.23% | 42.10 | 42.81 | 49348 | 20937.32 | 2.19% |
| 2025-10-15 | 41.51 | 42.92 | 1.32 | 3.17% | 41.26 | 43.35 | 97799 | 41623.14 | 4.35% |
| 2025-10-14 | 41.18 | 41.60 | 0.65 | 1.59% | 41.16 | 43.74 | 113795 | 48386.47 | 5.06% |
| 2025-10-13 | 39.29 | 40.95 | -0.53 | -1.28% | 39.29 | 41.15 | 53603 | 21592.19 | 2.38% |
| 2025-10-10 | 42.63 | 41.48 | -1.32 | -3.08% | 41.38 | 43.10 | 64608 | 27096.12 | 2.87% |
| 2025-10-09 | 42.10 | 42.80 | 0.37 | 0.87% | 41.90 | 43.21 | 68698 | 29311.14 | 3.06% |
| 2025-09-30 | 41.81 | 42.43 | 0.62 | 1.48% | 41.61 | 42.75 | 58296 | 24716.99 | 2.59% |
| 2025-09-29 | 41.46 | 41.81 | 0.35 | 0.84% | 41.12 | 42.50 | 58611 | 24542.19 | 2.61% |
| 2025-09-26 | 41.87 | 41.46 | -0.65 | -1.54% | 41.46 | 42.51 | 49356 | 20676.31 | 2.19% |
| 2025-09-25 | 42.00 | 42.11 | 0.04 | 0.10% | 41.70 | 42.98 | 77000 | 32695.22 | 3.42% |
| 2025-09-24 | 40.60 | 42.07 | 1.47 | 3.62% | 40.23 | 42.19 | 77574 | 32147.84 | 3.45% |
| 2025-09-23 | 42.00 | 40.60 | -1.42 | -3.38% | 39.88 | 42.14 | 88828 | 36223.21 | 3.95% |
| 2025-09-22 | 42.73 | 42.02 | -0.72 | -1.68% | 41.61 | 43.01 | 79046 | 33194.40 | 3.52% |
| 2025-09-19 | 43.64 | 42.74 | -0.89 | -2.04% | 42.65 | 43.92 | 65589 | 28298.55 | 2.92% |
| 2025-09-18 | 45.02 | 43.63 | -1.45 | -3.22% | 43.40 | 45.02 | 108197 | 47742.34 | 4.81% |
| 2025-09-17 | 44.69 | 45.08 | 0.27 | 0.60% | 44.17 | 45.70 | 81385 | 36701.34 | 3.62% |
| 2025-09-16 | 46.27 | 44.81 | -1.10 | -2.40% | 44.25 | 47.05 | 128970 | 58033.84 | 5.74% |
| 2025-09-15 | 45.63 | 45.91 | 0.61 | 1.35% | 45.63 | 48.19 | 113755 | 53267.67 | 5.06% |
| 2025-09-12 | 45.96 | 45.30 | -0.60 | -1.31% | 45.20 | 46.47 | 69947 | 31972.49 | 3.11% |
| 2025-09-11 | 45.50 | 45.90 | 0.26 | 0.57% | 44.98 | 45.98 | 61864 | 28156.98 | 2.75% |
| 2025-09-10 | 45.60 | 45.64 | -0.44 | -0.95% | 44.80 | 45.90 | 82397 | 37327.22 | 3.66% |
| 2025-09-09 | 47.63 | 46.08 | -2.03 | -4.22% | 46.00 | 48.22 | 112185 | 52758.89 | 4.99% |
| 2025-09-08 | 48.00 | 48.11 | 0.11 | 0.23% | 47.19 | 48.58 | 130584 | 62464.23 | 5.81% |
| 2025-09-05 | 46.00 | 48.00 | 1.80 | 3.90% | 45.68 | 48.12 | 188253 | 89352.61 | 8.37% |
| 2025-09-04 | 45.15 | 46.20 | 1.08 | 2.39% | 45.15 | 47.50 | 158654 | 73824.89 | 7.06% |
| 2025-09-03 | 45.26 | 45.12 | -0.12 | -0.27% | 45.07 | 46.63 | 87562 | 40034.27 | 3.89% |
| 2025-09-02 | 46.21 | 45.24 | -1.16 | -2.50% | 45.04 | 47.15 | 89349 | 41078.69 | 3.97% |
| 2025-09-01 | 46.04 | 46.40 | 0.01 | 0.02% | 45.40 | 46.47 | 79103 | 36273.08 | 3.52% |
| 2025-08-29 | 46.20 | 46.39 | 0.17 | 0.37% | 45.71 | 47.28 | 84911 | 39435.71 | 3.78% |
| 2025-08-28 | 45.71 | 46.22 | 0.16 | 0.35% | 44.83 | 46.85 | 116260 | 53411.46 | 5.17% |
| 2025-08-27 | 47.02 | 46.06 | -1.30 | -2.74% | 46.00 | 48.20 | 89949 | 42509.30 | 4.00% |
| 2025-08-26 | 49.00 | 47.36 | -2.32 | -4.67% | 47.20 | 49.01 | 130422 | 62653.04 | 5.80% |
| 2025-08-25 | 48.20 | 49.68 | 1.47 | 3.05% | 47.70 | 50.10 | 145998 | 71300.23 | 6.49% |
| 2025-08-22 | 48.00 | 48.21 | -0.02 | -0.04% | 47.61 | 48.68 | 110333 | 53119.39 | 4.91% |
深证大盘股票行情在线 K线走势图
钧达股份(002865)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
