坤彩科技(603826)股票行情
坤彩科技(603826)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 | 19.35 | 19.37 | 0.02 | 0.10% | 19.31 | 19.54 | 22662 | 4396.08 | 0.35% |
| 2025-07-31 | 19.73 | 19.35 | -0.45 | -2.27% | 19.30 | 19.97 | 46054 | 8994.45 | 0.70% |
| 2025-07-30 | 19.91 | 19.80 | -0.10 | -0.50% | 19.60 | 20.05 | 38105 | 7551.50 | 0.58% |
| 2025-07-29 | 20.20 | 19.90 | -0.26 | -1.29% | 19.79 | 20.32 | 45831 | 9127.03 | 0.70% |
| 2025-07-28 | 20.35 | 20.16 | -0.16 | -0.79% | 20.00 | 20.56 | 54598 | 11053.03 | 0.83% |
| 2025-07-25 | 20.23 | 20.32 | 0.13 | 0.64% | 20.20 | 20.49 | 34623 | 7047.17 | 0.53% |
| 2025-07-24 | 19.88 | 20.19 | 0.31 | 1.56% | 19.88 | 20.22 | 25749 | 5176.32 | 0.39% |
| 2025-07-23 | 20.33 | 19.88 | -0.35 | -1.73% | 19.83 | 20.33 | 35820 | 7178.17 | 0.55% |
| 2025-07-22 | 20.04 | 20.23 | 0.23 | 1.15% | 19.94 | 20.32 | 36116 | 7279.46 | 0.55% |
| 2025-07-21 | 19.87 | 20.00 | 0.14 | 0.70% | 19.76 | 20.15 | 36172 | 7238.69 | 0.55% |
| 2025-07-18 | 19.64 | 19.86 | 0.25 | 1.27% | 19.60 | 19.96 | 32714 | 6476.11 | 0.50% |
| 2025-07-17 | 19.61 | 19.61 | 0.00 | 0.00% | 19.56 | 19.66 | 16811 | 3296.22 | 0.26% |
| 2025-07-16 | 19.68 | 19.61 | -0.04 | -0.20% | 19.55 | 19.69 | 13542 | 2655.86 | 0.21% |
| 2025-07-15 | 19.75 | 19.65 | -0.10 | -0.51% | 19.49 | 19.98 | 23151 | 4559.16 | 0.35% |
| 2025-07-14 | 19.67 | 19.75 | 0.10 | 0.51% | 19.58 | 19.80 | 19529 | 3849.05 | 0.30% |
| 2025-07-11 | 19.55 | 19.65 | 0.10 | 0.51% | 19.50 | 19.75 | 23458 | 4608.03 | 0.36% |
| 2025-07-10 | 19.46 | 19.55 | 0.05 | 0.26% | 19.46 | 19.59 | 13103 | 2557.83 | 0.20% |
| 2025-07-09 | 19.80 | 19.50 | -0.19 | -0.96% | 19.47 | 19.82 | 23237 | 4552.70 | 0.35% |
| 2025-07-08 | 19.38 | 19.69 | 0.33 | 1.70% | 19.35 | 19.75 | 29025 | 5698.93 | 0.44% |
| 2025-07-07 | 19.29 | 19.36 | 0.06 | 0.31% | 19.27 | 19.46 | 11905 | 2307.83 | 0.18% |
| 2025-07-04 | 19.61 | 19.30 | -0.31 | -1.58% | 19.29 | 19.64 | 22920 | 4441.82 | 0.35% |
| 2025-07-03 | 19.60 | 19.61 | -0.01 | -0.05% | 19.53 | 19.72 | 15758 | 3091.01 | 0.24% |
| 2025-07-02 | 19.57 | 19.62 | 0.05 | 0.26% | 19.42 | 19.64 | 18226 | 3560.20 | 0.28% |
| 2025-07-01 | 19.53 | 19.57 | 0.00 | 0.00% | 19.41 | 19.63 | 15214 | 2969.31 | 0.23% |
| 2025-06-30 | 19.49 | 19.57 | 0.15 | 0.77% | 19.36 | 19.63 | 19923 | 3881.80 | 0.30% |
| 2025-06-27 | 19.31 | 19.42 | 0.17 | 0.88% | 19.30 | 19.53 | 20205 | 3925.78 | 0.31% |
| 2025-06-26 | 19.50 | 19.25 | -0.21 | -1.08% | 19.24 | 19.52 | 20833 | 4035.81 | 0.32% |
| 2025-06-25 | 19.41 | 19.46 | -0.03 | -0.15% | 19.33 | 19.58 | 19809 | 3852.87 | 0.30% |
| 2025-06-24 | 19.34 | 19.49 | 0.26 | 1.35% | 19.25 | 19.50 | 22483 | 4354.60 | 0.34% |
| 2025-06-23 | 19.00 | 19.23 | 0.21 | 1.10% | 18.88 | 19.27 | 14350 | 2743.71 | 0.22% |
| 2025-06-20 | 19.06 | 19.02 | -0.03 | -0.16% | 19.02 | 19.27 | 15173 | 2901.26 | 0.23% |
| 2025-06-19 | 19.20 | 19.05 | -0.21 | -1.09% | 19.00 | 19.35 | 23223 | 4441.33 | 0.35% |
| 2025-06-18 | 19.35 | 19.26 | -0.13 | -0.67% | 19.17 | 19.42 | 21806 | 4198.06 | 0.33% |
| 2025-06-17 | 19.45 | 19.39 | -0.04 | -0.21% | 19.29 | 19.48 | 16437 | 3181.55 | 0.25% |
| 2025-06-16 | 19.41 | 19.43 | 0.01 | 0.05% | 19.32 | 19.59 | 20112 | 3910.02 | 0.31% |
| 2025-06-13 | 20.05 | 19.42 | -0.62 | -3.09% | 19.42 | 20.10 | 39462 | 7748.46 | 0.60% |
| 2025-06-12 | 20.37 | 20.04 | -0.36 | -1.76% | 20.00 | 20.41 | 33521 | 6762.54 | 0.51% |
| 2025-06-11 | 20.15 | 20.40 | 0.09 | 0.44% | 20.15 | 20.50 | 25233 | 5146.21 | 0.39% |
| 2025-06-10 | 20.62 | 20.31 | -0.32 | -1.55% | 20.07 | 20.80 | 45020 | 9164.87 | 0.69% |
| 2025-06-09 | 19.61 | 20.63 | 1.18 | 6.07% | 19.43 | 21.09 | 95608 | 19463.38 | 1.46% |
| 2025-06-06 | 19.34 | 19.45 | 0.09 | 0.46% | 19.34 | 19.69 | 12942 | 2522.35 | 0.20% |
| 2025-06-05 | 19.35 | 19.36 | 0.02 | 0.10% | 19.20 | 19.41 | 10402 | 2007.37 | 0.16% |
| 2025-06-04 | 19.28 | 19.34 | 0.11 | 0.57% | 19.23 | 19.46 | 11940 | 2311.81 | 0.18% |
| 2025-06-03 | 19.23 | 19.23 | 0.00 | 0.00% | 19.13 | 19.37 | 15300 | 2948.29 | 0.23% |
| 2025-05-30 | 19.40 | 19.23 | -0.22 | -1.13% | 19.20 | 19.50 | 19410 | 3747.56 | 0.30% |
| 2025-05-29 | 19.40 | 19.45 | 0.05 | 0.26% | 19.30 | 19.54 | 15798 | 3076.45 | 0.24% |
| 2025-05-28 | 19.68 | 19.40 | -0.28 | -1.42% | 19.38 | 19.69 | 13289 | 2587.17 | 0.20% |
| 2025-05-27 | 19.68 | 19.68 | 0.02 | 0.10% | 19.42 | 19.75 | 15001 | 2936.71 | 0.23% |
| 2025-05-26 | 19.40 | 19.66 | 0.28 | 1.44% | 19.30 | 19.70 | 16935 | 3312.43 | 0.26% |
| 2025-05-23 | 19.67 | 19.38 | -0.19 | -0.97% | 19.37 | 19.71 | 16836 | 3291.30 | 0.26% |
| 2025-05-22 | 20.00 | 19.57 | -0.44 | -2.20% | 19.57 | 20.01 | 24660 | 4866.44 | 0.38% |
| 2025-05-21 | 20.10 | 20.01 | -0.14 | -0.69% | 19.97 | 20.20 | 17215 | 3451.87 | 0.26% |
| 2025-05-20 | 20.18 | 20.15 | -0.03 | -0.15% | 20.09 | 20.66 | 23648 | 4797.53 | 0.36% |
| 2025-05-19 | 19.67 | 20.18 | 0.51 | 2.59% | 19.53 | 20.20 | 30529 | 6088.03 | 0.47% |
| 2025-05-16 | 20.01 | 19.67 | -0.36 | -1.80% | 19.66 | 20.11 | 23132 | 4598.98 | 0.35% |
| 2025-05-15 | 20.24 | 20.03 | -0.10 | -0.50% | 20.01 | 20.25 | 18040 | 3622.46 | 0.28% |
| 2025-05-14 | 20.19 | 20.13 | -0.11 | -0.54% | 20.10 | 20.31 | 18242 | 3679.74 | 0.28% |
| 2025-05-13 | 20.37 | 20.24 | -0.10 | -0.49% | 20.20 | 20.42 | 18633 | 3779.51 | 0.28% |
| 2025-05-12 | 20.20 | 20.34 | 0.23 | 1.14% | 20.13 | 20.35 | 21515 | 4360.37 | 0.33% |
| 2025-05-09 | 20.19 | 20.11 | -0.08 | -0.40% | 20.02 | 20.20 | 16466 | 3308.16 | 0.25% |
| 2025-05-08 | 20.25 | 20.19 | -0.09 | -0.44% | 20.11 | 20.26 | 19918 | 4021.71 | 0.30% |
| 2025-05-07 | 20.61 | 20.28 | -0.24 | -1.17% | 20.15 | 20.83 | 32686 | 6648.52 | 0.50% |
| 2025-05-06 | 20.40 | 20.52 | 0.28 | 1.38% | 20.23 | 20.53 | 34948 | 7125.17 | 0.53% |
| 2025-04-30 | 20.28 | 20.24 | -0.04 | -0.20% | 20.09 | 20.47 | 31783 | 6426.61 | 0.49% |
| 2025-04-29 | 20.20 | 20.28 | 0.13 | 0.65% | 20.02 | 20.49 | 33175 | 6727.41 | 0.51% |
| 2025-04-28 | 20.15 | 20.15 | 0.01 | 0.05% | 19.80 | 20.27 | 35782 | 7178.49 | 0.55% |
| 2025-04-25 | 19.25 | 20.14 | 0.78 | 4.03% | 19.25 | 20.20 | 60851 | 12103.92 | 0.93% |
| 2025-04-24 | 19.79 | 19.36 | -0.33 | -1.68% | 19.36 | 19.79 | 16636 | 3245.25 | 0.25% |
| 2025-04-23 | 19.65 | 19.69 | 0.11 | 0.56% | 19.48 | 19.95 | 26157 | 5148.01 | 0.40% |
| 2025-04-22 | 19.61 | 19.58 | -0.09 | -0.46% | 19.56 | 19.72 | 14250 | 2795.25 | 0.22% |
| 2025-04-21 | 19.66 | 19.67 | -0.08 | -0.41% | 19.61 | 19.85 | 19354 | 3813.06 | 0.30% |
| 2025-04-18 | 19.88 | 19.75 | -0.13 | -0.65% | 19.66 | 20.04 | 21956 | 4355.99 | 0.34% |
| 2025-04-17 | 19.56 | 19.88 | 0.16 | 0.81% | 19.48 | 20.10 | 40029 | 7928.10 | 0.61% |
| 2025-04-16 | 19.36 | 19.72 | 0.32 | 1.65% | 19.12 | 20.13 | 57070 | 11230.66 | 0.87% |
| 2025-04-15 | 19.64 | 19.40 | -0.21 | -1.07% | 19.36 | 19.72 | 18519 | 3603.96 | 0.28% |
| 2025-04-14 | 19.83 | 19.61 | -0.19 | -0.96% | 19.50 | 19.97 | 36410 | 7159.71 | 0.56% |
| 2025-04-11 | 18.99 | 19.80 | 0.75 | 3.94% | 18.92 | 20.03 | 61004 | 11997.70 | 0.93% |
| 2025-04-10 | 18.82 | 19.05 | 0.49 | 2.64% | 18.65 | 19.15 | 35487 | 6734.44 | 0.54% |
| 2025-04-09 | 17.98 | 18.56 | 0.43 | 2.37% | 17.14 | 18.68 | 54560 | 9796.17 | 0.83% |
| 2025-04-08 | 18.00 | 18.13 | -0.20 | -1.09% | 17.71 | 18.50 | 51250 | 9264.51 | 0.78% |
上证大盘股票行情在线 K线走势图
