坤彩科技(603826)股票行情 坤彩科技股票行情 603826股票行情_爱股网
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 |
|---|
| 2025-10-24 | 18.39 | 18.44 | 0.03 | 0.16% | 18.36 | 18.52 | 16655 | 3069.05 | 0.25% |
| 2025-10-23 | 18.35 | 18.41 | 0.06 | 0.33% | 18.14 | 18.43 | 13357 | 2441.09 | 0.20% |
| 2025-10-22 | 18.22 | 18.35 | 0.06 | 0.33% | 18.20 | 18.40 | 11548 | 2116.70 | 0.18% |
| 2025-10-21 | 18.11 | 18.29 | 0.16 | 0.88% | 18.11 | 18.35 | 19999 | 3652.69 | 0.31% |
| 2025-10-20 | 18.44 | 18.13 | -0.24 | -1.31% | 18.06 | 18.56 | 36551 | 6648.94 | 0.56% |
| 2025-10-17 | 18.76 | 18.37 | -0.39 | -2.08% | 18.36 | 18.86 | 33597 | 6240.41 | 0.51% |
| 2025-10-16 | 18.89 | 18.76 | -0.17 | -0.90% | 18.74 | 18.94 | 22892 | 4301.16 | 0.35% |
| 2025-10-15 | 18.85 | 18.93 | 0.10 | 0.53% | 18.73 | 18.94 | 18779 | 3542.48 | 0.29% |
| 2025-10-14 | 19.21 | 18.83 | -0.13 | -0.69% | 18.72 | 19.21 | 31774 | 6009.66 | 0.48% |
| 2025-10-13 | 18.71 | 18.96 | -0.28 | -1.46% | 18.60 | 19.00 | 29000 | 5458.71 | 0.44% |
| 2025-10-10 | 19.25 | 19.24 | -0.12 | -0.62% | 19.15 | 19.34 | 25102 | 4823.51 | 0.38% |
| 2025-10-09 | 18.92 | 19.36 | 0.50 | 2.65% | 18.85 | 19.38 | 43737 | 8374.72 | 0.67% |
| 2025-09-30 | 18.75 | 18.86 | 0.00 | 0.00% | 18.75 | 18.95 | 19616 | 3701.83 | 0.30% |
| 2025-09-29 | 18.88 | 18.86 | -0.02 | -0.11% | 18.60 | 19.00 | 24733 | 4636.33 | 0.38% |
| 2025-09-26 | 18.87 | 18.88 | -0.08 | -0.42% | 18.82 | 19.05 | 19146 | 3618.15 | 0.29% |
| 2025-09-25 | 19.04 | 18.96 | -0.09 | -0.47% | 18.89 | 19.22 | 25864 | 4917.93 | 0.39% |
| 2025-09-24 | 18.77 | 19.05 | 0.21 | 1.11% | 18.70 | 19.09 | 24115 | 4570.76 | 0.37% |
| 2025-09-23 | 19.15 | 18.84 | -0.32 | -1.67% | 18.61 | 19.26 | 48555 | 9139.19 | 0.74% |
| 2025-09-22 | 19.31 | 19.16 | -0.16 | -0.83% | 19.09 | 19.32 | 33369 | 6399.39 | 0.51% |
| 2025-09-19 | 19.11 | 19.32 | 0.11 | 0.57% | 19.11 | 19.34 | 37447 | 7196.62 | 0.57% |
| 2025-09-18 | 19.50 | 19.21 | -0.27 | -1.39% | 19.10 | 19.54 | 65470 | 12637.13 | 1.00% |
| 2025-09-17 | 19.56 | 19.48 | -0.11 | -0.56% | 19.43 | 19.60 | 33132 | 6459.49 | 0.51% |
| 2025-09-16 | 19.69 | 19.59 | -0.11 | -0.56% | 19.39 | 20.06 | 43693 | 8548.25 | 0.67% |
| 2025-09-15 | 20.09 | 19.70 | -0.37 | -1.84% | 19.50 | 20.16 | 71051 | 14018.16 | 1.08% |
| 2025-09-12 | 20.11 | 20.07 | -0.04 | -0.20% | 19.98 | 20.22 | 30204 | 6070.33 | 0.46% |
| 2025-09-11 | 20.07 | 20.11 | 0.04 | 0.20% | 19.87 | 20.16 | 29788 | 5963.49 | 0.45% |
| 2025-09-10 | 20.38 | 20.07 | -0.35 | -1.71% | 19.99 | 20.48 | 33782 | 6799.78 | 0.52% |
| 2025-09-09 | 20.42 | 20.42 | -0.06 | -0.29% | 20.19 | 20.57 | 40252 | 8203.07 | 0.61% |
| 2025-09-08 | 20.10 | 20.48 | 0.46 | 2.30% | 19.94 | 20.57 | 54458 | 11087.04 | 0.83% |
| 2025-09-05 | 19.45 | 20.02 | 0.59 | 3.04% | 19.39 | 20.04 | 50257 | 9983.69 | 0.77% |
| 2025-09-04 | 19.54 | 19.43 | -0.07 | -0.36% | 19.15 | 19.87 | 52715 | 10284.12 | 0.80% |
| 2025-09-03 | 20.04 | 19.50 | -0.49 | -2.45% | 19.40 | 20.15 | 36742 | 7242.32 | 0.56% |
| 2025-09-02 | 20.28 | 19.99 | -0.32 | -1.58% | 19.83 | 20.43 | 43995 | 8825.72 | 0.67% |
| 2025-09-01 | 20.03 | 20.31 | 0.28 | 1.40% | 20.03 | 20.47 | 43005 | 8708.97 | 0.66% |
| 2025-08-29 | 19.96 | 20.03 | 0.06 | 0.30% | 19.91 | 20.33 | 44757 | 8995.11 | 0.68% |
| 2025-08-28 | 20.04 | 19.97 | -0.05 | -0.25% | 19.62 | 20.20 | 49435 | 9865.27 | 0.75% |
| 2025-08-27 | 20.70 | 20.02 | -0.58 | -2.82% | 20.02 | 20.75 | 61029 | 12450.89 | 0.93% |
| 2025-08-26 | 20.85 | 20.60 | -0.14 | -0.68% | 20.56 | 20.97 | 58489 | 12116.33 | 0.89% |
| 2025-08-25 | 20.55 | 20.74 | 0.25 | 1.22% | 20.44 | 21.22 | 87731 | 18253.15 | 1.34% |
| 2025-08-22 | 20.23 | 20.49 | 0.26 | 1.29% | 20.20 | 20.58 | 64599 | 13179.37 | 0.99% |
| 2025-08-21 | 19.97 | 20.23 | 0.20 | 1.00% | 19.93 | 20.56 | 77031 | 15580.43 | 1.18% |
| 2025-08-20 | 19.54 | 20.03 | 0.49 | 2.51% | 19.41 | 20.03 | 49689 | 9830.33 | 0.76% |
| 2025-08-19 | 19.70 | 19.54 | -0.07 | -0.36% | 19.50 | 19.74 | 33812 | 6616.77 | 0.52% |
| 2025-08-18 | 19.56 | 19.61 | 0.15 | 0.77% | 19.48 | 19.74 | 44358 | 8717.69 | 0.68% |
| 2025-08-15 | 19.12 | 19.46 | 0.24 | 1.25% | 19.12 | 19.48 | 26896 | 5210.19 | 0.41% |
| 2025-08-14 | 19.53 | 19.22 | -0.34 | -1.74% | 19.15 | 19.63 | 43704 | 8451.68 | 0.67% |
| 2025-08-13 | 19.53 | 19.56 | 0.02 | 0.10% | 19.50 | 19.64 | 25961 | 5079.97 | 0.40% |
| 2025-08-12 | 19.60 | 19.54 | -0.02 | -0.10% | 19.45 | 19.63 | 24010 | 4691.58 | 0.37% |
| 2025-08-11 | 19.39 | 19.56 | 0.24 | 1.24% | 19.29 | 19.59 | 31830 | 6202.00 | 0.49% |
| 2025-08-08 | 19.52 | 19.32 | -0.20 | -1.02% | 19.31 | 19.52 | 26534 | 5135.92 | 0.40% |
| 2025-08-07 | 19.55 | 19.52 | -0.03 | -0.15% | 19.37 | 19.59 | 26027 | 5069.28 | 0.40% |
| 2025-08-06 | 19.43 | 19.55 | 0.10 | 0.51% | 19.36 | 19.61 | 26924 | 5250.12 | 0.41% |
| 2025-08-05 | 19.41 | 19.45 | 0.05 | 0.26% | 19.36 | 19.54 | 19583 | 3804.19 | 0.30% |
| 2025-08-04 | 19.31 | 19.40 | 0.03 | 0.15% | 19.19 | 19.40 | 23024 | 4447.41 | 0.35% |
| 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% |
上证大盘股票行情在线 K线走势图
坤彩科技(603826)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
