坤恒顺维(688283)股票行情 坤恒顺维股票行情 688283股票行情_爱股网
坤恒顺维(688283)股票行情
坤恒顺维(688283)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 | 31.00 | 32.81 | 1.81 | 5.84% | 30.96 | 34.25 | 25393 | 8408.14 | 2.08% | 0.00 |
| 2025-10-23 | 31.13 | 31.00 | -0.02 | -0.06% | 30.37 | 31.13 | 5488 | 1685.67 | 0.45% | 0.00 |
| 2025-10-22 | 31.68 | 31.02 | -0.51 | -1.62% | 30.88 | 31.68 | 4995 | 1554.85 | 0.41% | 0.00 |
| 2025-10-21 | 31.28 | 31.53 | 0.40 | 1.28% | 31.06 | 31.80 | 4972 | 1568.61 | 0.41% | 0.00 |
| 2025-10-20 | 30.88 | 31.13 | 0.54 | 1.77% | 30.63 | 31.56 | 5920 | 1846.49 | 0.49% | 0.00 |
| 2025-10-17 | 31.73 | 30.59 | -1.00 | -3.17% | 30.30 | 31.73 | 10036 | 3085.54 | 0.82% | 0.00 |
| 2025-10-16 | 32.44 | 31.59 | -0.81 | -2.50% | 31.38 | 32.44 | 6247 | 1987.61 | 0.51% | 0.00 |
| 2025-10-15 | 32.01 | 32.40 | 0.80 | 2.53% | 31.33 | 32.55 | 8165 | 2619.62 | 0.67% | 0.00 |
| 2025-10-14 | 32.46 | 31.60 | -0.55 | -1.71% | 31.40 | 33.33 | 13468 | 4351.91 | 1.11% | 0.00 |
| 2025-10-13 | 31.00 | 32.15 | -0.73 | -2.22% | 31.00 | 32.68 | 12322 | 3935.63 | 1.01% | 0.00 |
| 2025-10-10 | 32.88 | 32.88 | -0.12 | -0.36% | 32.40 | 33.52 | 13206 | 4337.81 | 1.08% | 0.00 |
| 2025-10-09 | 33.59 | 33.00 | -0.59 | -1.76% | 32.62 | 34.10 | 18405 | 6129.17 | 1.51% | 0.00 |
| 2025-09-30 | 34.24 | 33.59 | 0.10 | 0.30% | 33.41 | 34.48 | 15630 | 5305.54 | 1.28% | 0.00 |
| 2025-09-29 | 31.48 | 33.49 | 2.10 | 6.69% | 31.40 | 34.44 | 29510 | 9826.03 | 2.42% | 0.00 |
| 2025-09-26 | 30.67 | 31.39 | 0.39 | 1.26% | 30.67 | 32.17 | 11663 | 3663.71 | 0.96% | 0.00 |
| 2025-09-25 | 31.59 | 31.00 | -0.87 | -2.73% | 30.80 | 32.30 | 16827 | 5288.50 | 1.38% | 0.00 |
| 2025-09-24 | 30.98 | 31.87 | 0.92 | 2.97% | 30.50 | 32.00 | 12932 | 4073.66 | 1.06% | 0.00 |
| 2025-09-23 | 30.86 | 30.95 | -0.20 | -0.64% | 29.90 | 31.42 | 15100 | 4626.33 | 1.24% | 0.00 |
| 2025-09-22 | 32.99 | 31.15 | -1.68 | -5.12% | 30.85 | 32.99 | 32942 | 10358.53 | 2.70% | 0.00 |
| 2025-09-19 | 32.50 | 32.83 | 0.47 | 1.45% | 32.46 | 33.23 | 9932 | 3268.10 | 0.82% | 0.00 |
| 2025-09-18 | 33.50 | 32.36 | -1.09 | -3.26% | 32.00 | 33.87 | 14441 | 4781.01 | 1.19% | 0.00 |
| 2025-09-17 | 33.72 | 33.45 | -0.27 | -0.80% | 33.07 | 33.93 | 10466 | 3513.97 | 0.86% | 0.00 |
| 2025-09-16 | 33.65 | 33.72 | 0.21 | 0.63% | 32.91 | 33.79 | 13605 | 4537.98 | 1.12% | 0.00 |
| 2025-09-15 | 34.40 | 33.51 | -0.99 | -2.87% | 33.33 | 34.80 | 15648 | 5282.45 | 1.28% | 0.00 |
| 2025-09-12 | 35.02 | 34.50 | -0.58 | -1.65% | 34.36 | 35.21 | 13734 | 4763.37 | 1.13% | 0.00 |
| 2025-09-11 | 34.97 | 35.08 | 0.31 | 0.89% | 34.22 | 35.62 | 22409 | 7799.91 | 1.84% | 0.00 |
| 2025-09-10 | 36.40 | 34.77 | -1.46 | -4.03% | 34.35 | 36.86 | 18583 | 6543.00 | 1.53% | 0.00 |
| 2025-09-09 | 36.70 | 36.23 | -0.72 | -1.95% | 35.80 | 38.06 | 19281 | 7114.97 | 1.58% | 0.00 |
| 2025-09-08 | 35.38 | 36.95 | 1.98 | 5.66% | 34.62 | 37.36 | 27627 | 9974.52 | 2.27% | 6.00 |
| 2025-09-05 | 32.26 | 34.97 | 2.52 | 7.77% | 32.26 | 34.98 | 25619 | 8718.71 | 2.10% | 0.00 |
| 2025-09-04 | 34.06 | 32.45 | -1.57 | -4.61% | 32.00 | 35.10 | 19877 | 6703.12 | 1.63% | 0.00 |
| 2025-09-03 | 34.10 | 34.02 | -0.08 | -0.23% | 33.38 | 34.59 | 17571 | 5997.69 | 1.44% | 0.00 |
| 2025-09-02 | 35.55 | 34.10 | -1.51 | -4.24% | 33.88 | 35.94 | 18278 | 6321.91 | 1.50% | 0.00 |
| 2025-09-01 | 34.00 | 35.61 | 1.71 | 5.04% | 33.56 | 35.83 | 24800 | 8605.50 | 2.04% | 0.00 |
| 2025-08-29 | 33.83 | 33.90 | -0.14 | -0.41% | 32.80 | 34.45 | 21117 | 7079.88 | 1.73% | 0.00 |
| 2025-08-28 | 32.45 | 34.04 | 1.75 | 5.42% | 31.38 | 34.60 | 36441 | 12017.65 | 2.99% | 0.00 |
| 2025-08-27 | 31.50 | 32.29 | 0.45 | 1.41% | 31.50 | 33.86 | 32381 | 10592.36 | 2.66% | 6.00 |
| 2025-08-26 | 31.15 | 31.84 | 0.91 | 2.94% | 30.67 | 32.38 | 31799 | 10016.12 | 2.61% | 0.35 |
| 2025-08-25 | 30.26 | 30.93 | 0.93 | 3.10% | 29.51 | 31.14 | 37284 | 11327.17 | 3.06% | 0.00 |
| 2025-08-22 | 30.14 | 30.00 | 0.00 | 0.00% | 29.93 | 30.39 | 14443 | 4339.16 | 1.19% | 0.00 |
| 2025-08-21 | 30.91 | 30.00 | -0.75 | -2.44% | 29.92 | 30.99 | 11328 | 3440.72 | 0.93% | 0.00 |
| 2025-08-20 | 31.28 | 30.75 | -0.44 | -1.41% | 30.10 | 31.35 | 16276 | 4997.71 | 1.34% | 0.00 |
| 2025-08-19 | 29.75 | 31.19 | 1.44 | 4.84% | 29.15 | 31.49 | 23856 | 7245.30 | 1.96% | 0.00 |
| 2025-08-18 | 30.08 | 29.75 | -0.32 | -1.06% | 29.59 | 30.72 | 16171 | 4832.13 | 1.33% | 0.00 |
| 2025-08-15 | 29.00 | 30.07 | 1.03 | 3.55% | 28.77 | 30.29 | 17415 | 5136.27 | 1.43% | 0.00 |
| 2025-08-14 | 29.41 | 29.04 | -0.38 | -1.29% | 28.61 | 29.83 | 15442 | 4504.93 | 1.81% | 0.00 |
| 2025-08-13 | 29.45 | 29.42 | -0.03 | -0.10% | 29.13 | 30.05 | 8794 | 2595.70 | 1.03% | 0.00 |
| 2025-08-12 | 29.80 | 29.45 | -0.14 | -0.47% | 28.95 | 30.08 | 12982 | 3810.10 | 1.52% | 0.00 |
| 2025-08-11 | 29.44 | 29.59 | 0.03 | 0.10% | 29.14 | 30.53 | 17417 | 5199.48 | 2.04% | 0.00 |
| 2025-08-08 | 29.37 | 29.56 | 1.02 | 3.57% | 28.31 | 29.65 | 15074 | 4371.49 | 1.76% | 0.00 |
| 2025-08-07 | 29.02 | 28.54 | -0.36 | -1.25% | 28.43 | 29.04 | 7702 | 2204.95 | 0.90% | 0.00 |
| 2025-08-06 | 28.72 | 28.90 | 0.32 | 1.12% | 28.40 | 29.10 | 6248 | 1800.90 | 0.73% | 0.00 |
| 2025-08-05 | 28.89 | 28.58 | -0.01 | -0.03% | 28.46 | 29.06 | 7620 | 2183.44 | 0.89% | 0.00 |
| 2025-08-04 | 28.36 | 28.59 | 0.55 | 1.96% | 27.63 | 28.64 | 8131 | 2303.73 | 0.95% | 0.00 |
| 2025-08-01 | 27.86 | 28.04 | 0.18 | 0.65% | 27.58 | 28.50 | 8702 | 2434.10 | 1.02% | 0.00 |
| 2025-07-31 | 28.28 | 27.86 | -0.42 | -1.49% | 27.71 | 28.69 | 6874 | 1932.71 | 0.80% | 0.00 |
| 2025-07-30 | 28.90 | 28.28 | -0.62 | -2.15% | 28.05 | 28.90 | 8189 | 2326.68 | 0.96% | 0.00 |
| 2025-07-29 | 29.39 | 28.90 | 0.02 | 0.07% | 28.43 | 29.39 | 9052 | 2613.13 | 1.06% | 0.00 |
| 2025-07-28 | 28.55 | 28.88 | 0.54 | 1.91% | 28.02 | 29.50 | 10494 | 3020.47 | 1.23% | 0.00 |
| 2025-07-25 | 27.60 | 28.34 | 0.54 | 1.94% | 27.60 | 28.76 | 9151 | 2583.96 | 1.07% | 0.00 |
| 2025-07-24 | 28.04 | 28.06 | 0.16 | 0.57% | 27.84 | 29.28 | 17920 | 5110.01 | 2.10% | 0.00 |
| 2025-07-23 | 27.07 | 27.90 | 0.59 | 2.16% | 27.02 | 28.29 | 14932 | 4133.19 | 1.75% | 0.00 |
| 2025-07-22 | 27.36 | 27.31 | 0.09 | 0.33% | 26.90 | 27.59 | 8980 | 2441.87 | 1.05% | 0.00 |
| 2025-07-21 | 27.07 | 27.22 | 0.05 | 0.18% | 26.93 | 27.48 | 8181 | 2227.97 | 0.96% | 0.00 |
| 2025-07-18 | 27.31 | 27.17 | -0.13 | -0.48% | 27.04 | 28.29 | 21284 | 5844.18 | 2.49% | 0.00 |
| 2025-07-17 | 25.00 | 27.30 | 2.15 | 8.55% | 25.00 | 27.48 | 24587 | 6527.80 | 2.88% | 0.00 |
| 2025-07-16 | 25.25 | 25.15 | -0.10 | -0.40% | 24.85 | 25.37 | 9240 | 2321.41 | 1.08% | 0.00 |
| 2025-07-15 | 26.36 | 25.25 | -1.11 | -4.21% | 25.14 | 26.54 | 18087 | 4606.40 | 2.12% | 0.00 |
| 2025-07-14 | 26.90 | 26.36 | -0.27 | -1.01% | 26.33 | 26.90 | 4851 | 1285.44 | 0.57% | 0.00 |
| 2025-07-11 | 26.78 | 26.63 | -0.17 | -0.63% | 26.36 | 26.78 | 4529 | 1202.54 | 0.53% | 0.00 |
| 2025-07-10 | 26.84 | 26.80 | 0.06 | 0.22% | 26.30 | 27.11 | 6233 | 1656.23 | 0.73% | 0.10 |
| 2025-07-09 | 27.26 | 26.74 | -0.35 | -1.29% | 26.67 | 27.26 | 4223 | 1135.05 | 0.49% | 2.00 |
| 2025-07-08 | 27.01 | 27.09 | 0.22 | 0.82% | 26.86 | 27.32 | 4441 | 1205.47 | 0.52% | 2.00 |
| 2025-07-07 | 26.92 | 26.87 | -0.11 | -0.41% | 26.65 | 27.15 | 3561 | 957.12 | 0.42% | 0.00 |
| 2025-07-04 | 27.36 | 26.98 | -0.38 | -1.39% | 26.84 | 27.48 | 4689 | 1267.91 | 0.55% | 0.00 |
| 2025-07-03 | 26.93 | 27.36 | 0.56 | 2.09% | 26.26 | 27.83 | 8300 | 2270.79 | 0.97% | 0.00 |
| 2025-07-02 | 27.30 | 26.80 | -0.36 | -1.33% | 26.64 | 27.44 | 4435 | 1191.43 | 0.52% | 0.00 |
| 2025-07-01 | 27.55 | 27.16 | -0.29 | -1.06% | 26.99 | 27.65 | 4064 | 1107.73 | 0.48% | 0.00 |
| 2025-06-30 | 27.24 | 27.45 | 0.35 | 1.29% | 27.11 | 27.57 | 5876 | 1605.06 | 0.69% | 0.00 |
| 2025-06-27 | 26.88 | 27.10 | 0.22 | 0.82% | 26.77 | 27.32 | 5678 | 1534.01 | 0.66% | 0.00 |
上证大盘股票行情在线 K线走势图
坤恒顺维(688283)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
