钧达股份（002865）历史行情

以下为钧达股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	36.240	36.130	37.130	35.940	-0.310	-0.851%	370.21万	1.35亿	1.618%
2026-10-07	36.350	36.440	36.810	36.020	0.430	1.194%	563.06万	2.05亿	2.461%
2026-10-06	36.350	36.440	36.810	36.020	0.430	1.194%	563.06万	2.05亿	2.461%
2026-10-05	36.350	36.440	36.810	36.020	0.430	1.194%	563.06万	2.05亿	2.461%
2026-10-02	36.350	36.440	36.810	36.020	0.430	1.194%	563.06万	2.05亿	2.461%
2026-10-01	36.350	36.440	36.810	36.020	0.430	1.194%	563.06万	2.05亿	2.461%
2026-09-30	36.350	36.440	36.810	36.020	0.430	1.194%	5.63万	0.00亿	0.000%
2026-09-29	36.300	36.010	36.570	35.680	-0.130	-0.360%	5.33万	0.00亿	0.000%
2026-09-28	37.600	36.140	37.880	36.050	-1.460	-3.883%	5.57万	0.00亿	0.000%
2026-09-27	38.340	37.600	38.690	37.530	-0.680	-1.776%	441.65万	1.68亿	1.930%
2026-09-24	38.340	37.600	38.690	37.530	-0.680	-1.776%	4.42万	0.00亿	0.000%
2026-09-23	38.330	38.280	38.850	38.260	-0.310	-0.803%	4.48万	0.00亿	0.000%
2026-09-22	39.000	38.590	39.280	38.380	-0.210	-0.541%	5.74万	0.00亿	0.000%
2026-09-21	38.610	38.800	39.310	38.310	0.330	0.858%	6.54万	0.00亿	0.000%
2026-09-18	37.430	38.470	38.540	37.430	1.340	3.609%	7.38万	0.00亿	0.000%
2026-09-17	37.760	37.130	37.760	36.820	-0.410	-1.092%	5.40万	0.00亿	0.000%
2026-09-16	36.770	37.540	37.900	36.230	0.860	2.345%	6.18万	0.00亿	0.000%
2026-09-15	36.880	36.680	37.220	36.410	-0.240	-0.650%	4.14万	0.00亿	0.000%
2026-09-14	36.700	36.920	37.270	36.430	0.220	0.599%	4.12万	0.00亿	0.000%
2026-09-11	37.500	36.700	37.650	36.020	-1.190	-3.141%	6.58万	0.00亿	0.000%
2026-09-10	38.260	37.890	38.350	37.670	-0.710	-1.839%	4.93万	0.00亿	0.000%
2026-09-09	39.300	38.600	39.500	38.550	-0.490	-1.254%	5.06万	0.00亿	0.000%
2026-09-08	38.450	39.090	39.580	38.120	0.780	2.036%	6.73万	0.00亿	0.000%
2026-09-07	38.480	38.310	38.680	38.110	0.080	0.209%	5.89万	0.00亿	0.000%
2026-09-04	38.660	38.230	39.750	38.010	-0.050	-0.131%	8.15万	0.00亿	0.000%
2026-09-03	38.990	38.280	39.150	38.050	-0.310	-0.803%	4.95万	0.00亿	0.000%
2026-09-02	38.930	38.590	39.140	38.480	-0.650	-1.656%	5.24万	0.00亿	0.000%
2026-09-01	39.800	39.240	39.920	39.170	-0.510	-1.283%	5.47万	0.00亿	0.000%
2026-08-31	40.170	39.750	40.300	39.170	-0.820	-2.021%	6.23万	0.00亿	0.000%
2026-08-28	40.500	40.570	41.370	40.220	0.130	0.321%	5.94万	0.00亿	0.000%
2026-08-27	40.000	40.440	40.530	39.520	0.340	0.848%	5.81万	0.00亿	0.000%
2026-08-26	40.100	40.100	40.880	39.820	-0.080	-0.199%	5.42万	0.00亿	0.000%
2026-08-25	39.390	40.180	40.400	38.430	0.380	0.955%	7.36万	0.00亿	0.000%
2026-08-24	41.530	39.800	42.710	39.000	-2.100	-5.012%	11.33万	0.00亿	0.000%
2026-08-21	41.670	41.900	42.050	40.840	0.220	0.528%	7.60万	0.00亿	0.000%
2026-08-20	43.000	41.680	43.000	41.500	-0.600	-1.419%	9.46万	0.00亿	0.000%
2026-08-19	47.450	42.280	48.000	42.280	-4.700	-10.004%	20.14万	0.00亿	0.000%
2026-08-18	46.600	46.980	47.400	46.030	0.350	0.751%	8.62万	0.00亿	0.000%
2026-08-17	45.200	46.630	46.650	44.520	1.680	3.737%	7.88万	0.00亿	0.000%
2026-08-14	45.310	44.950	46.000	43.860	-0.360	-0.795%	6.38万	0.00亿	0.000%
2026-08-13	47.000	45.310	47.200	45.310	-1.190	-2.559%	8.77万	0.00亿	0.000%
2026-08-12	44.980	46.500	46.860	44.700	1.650	3.679%	9.40万	0.00亿	0.000%
2026-08-11	44.500	44.850	45.450	43.700	-1.170	-2.542%	8.96万	0.00亿	0.000%
2026-08-10	45.560	46.020	46.170	44.530	0.520	1.143%	9.19万	0.00亿	0.000%
2026-08-07	44.750	45.500	45.530	43.800	1.280	2.895%	10.30万	0.00亿	0.000%
2026-08-06	43.810	44.220	44.800	43.310	-0.080	-0.181%	8.42万	0.00亿	0.000%
2026-08-05	42.870	44.300	44.490	42.690	1.350	3.143%	8.72万	0.00亿	0.000%
2026-08-04	42.670	42.950	43.100	41.670	1.120	2.678%	8.59万	0.00亿	0.000%
2026-08-03	40.290	41.830	42.460	40.020	1.560	3.874%	10.07万	0.00亿	0.000%
2026-07-31	40.320	40.270	41.170	40.130	0.740	1.872%	9.31万	0.00亿	0.000%
2026-07-30	41.010	39.530	41.830	39.330	-1.970	-4.747%	9.25万	0.00亿	0.000%
2026-07-29	41.680	41.500	42.160	40.200	-0.350	-0.836%	7.85万	0.00亿	0.000%
2026-07-28	42.100	41.850	43.430	41.530	-0.850	-1.991%	6.89万	0.00亿	0.000%
2026-07-27	41.960	42.700	42.830	41.490	1.360	3.290%	7.27万	0.00亿	0.000%
2026-07-24	42.940	41.340	42.980	41.330	-1.910	-4.416%	7.40万	0.00亿	0.000%
2026-07-23	42.240	43.250	43.760	41.950	1.620	3.891%	10.47万	0.00亿	0.000%
2026-07-22	41.410	41.630	42.660	40.680	0.270	0.653%	10.61万	0.00亿	0.000%
2026-07-21	40.890	41.360	41.440	37.270	0.740	1.822%	12.96万	0.00亿	0.000%
2026-07-20	43.500	40.620	44.220	39.360	-0.900	-2.168%	14.92万	0.00亿	0.000%
2026-07-17	44.790	41.520	45.550	41.000	-3.360	-7.487%	10.62万	0.00亿	0.000%
2026-07-16	46.010	44.880	46.900	44.670	-1.390	-3.004%	8.64万	0.00亿	0.000%
2026-07-15	48.000	46.270	48.800	45.990	-1.390	-2.916%	10.68万	0.00亿	0.000%
2026-07-14	48.990	47.660	48.990	45.450	-2.690	-5.343%	17.81万	0.00亿	0.000%
2026-07-13	54.000	50.350	55.790	50.350	-5.590	-9.993%	13.85万	0.00亿	0.000%
2026-07-10	50.990	55.940	55.940	50.550	5.090	10.010%	13.88万	0.00亿	0.000%
2026-07-09	51.000	50.850	51.000	48.200	0.450	0.893%	9.41万	0.00亿	0.000%
2026-07-08	53.370	50.400	53.540	50.360	-2.930	-5.494%	9.90万	0.00亿	0.000%
2026-07-07	55.170	53.330	55.620	53.060	-1.550	-2.824%	9.34万	0.00亿	0.000%
2026-07-06	58.800	54.880	60.160	54.720	-4.110	-6.967%	12.37万	0.00亿	0.000%
2026-07-03	57.900	58.990	59.660	57.080	1.050	1.812%	11.10万	0.00亿	0.000%
2026-07-02	59.210	57.940	61.200	57.800	-2.280	-3.786%	11.98万	0.00亿	0.000%
2026-07-01	59.080	60.220	61.990	57.500	0.540	0.905%	15.39万	0.00亿	0.000%
2026-06-30	57.350	59.680	60.220	56.700	3.130	5.535%	15.71万	0.00亿	0.000%
2026-06-29	57.500	56.550	57.700	55.460	-0.580	-1.015%	11.12万	0.00亿	0.000%
2026-06-26	58.200	57.130	59.880	56.670	-0.970	-1.670%	13.48万	0.00亿	0.000%
2026-06-25	59.950	58.100	60.560	57.390	-1.950	-3.247%	13.58万	0.00亿	0.000%
2026-06-24	59.400	60.050	60.990	57.490	0.700	1.179%	12.89万	0.00亿	0.000%
2026-06-23	62.500	59.350	62.630	59.000	-3.710	-5.883%	13.32万	0.00亿	0.000%
2026-06-22	62.670	63.060	64.900	60.560	-0.820	-1.284%	19.42万	0.00亿	0.000%
2026-06-18	66.280	63.880	66.300	63.500	-2.950	-4.414%	21.27万	0.00亿	0.000%
2026-06-17	69.500	66.830	69.970	66.350	-0.880	-1.300%	20.69万	0.00亿	0.000%
2026-06-16	67.170	67.710	69.770	65.510	2.540	3.897%	20.62万	0.00亿	0.000%
2026-06-15	65.360	65.170	65.540	63.420	0.950	1.479%	9.71万	0.00亿	0.000%
2026-06-12	65.270	64.220	67.110	64.110	0.340	0.532%	11.25万	0.00亿	0.000%
2026-06-11	65.140	63.880	65.300	62.750	-0.910	-1.405%	8.85万	0.00亿	0.000%
2026-06-10	67.710	64.790	67.930	63.130	-4.070	-5.911%	13.48万	0.00亿	0.000%
2026-06-09	68.540	68.860	69.220	66.450	1.780	2.654%	10.59万	0.00亿	0.000%
2026-06-08	69.660	67.080	73.080	66.520	-5.780	-7.933%	14.52万	0.00亿	0.000%
2026-06-05	75.780	72.860	76.120	70.030	-0.610	-0.830%	18.85万	0.00亿	0.000%
2026-06-04	73.450	73.470	74.700	71.020	-0.600	-0.810%	12.28万	0.00亿	0.000%
2026-06-03	72.440	74.070	76.540	71.330	1.550	2.137%	13.95万	0.00亿	0.000%
2026-06-02	75.090	72.520	76.230	70.980	-2.550	-3.397%	11.11万	0.00亿	0.000%
2026-06-01	77.000	75.070	79.880	74.710	-1.980	-2.570%	12.21万	0.00亿	0.000%
2026-05-29	83.500	77.050	84.140	75.900	-7.040	-8.372%	14.65万	0.00亿	0.000%
2026-05-28	85.240	84.090	85.500	82.050	-1.560	-1.821%	12.45万	0.00亿	0.000%
2026-05-27	87.310	85.650	89.980	84.000	-2.350	-2.670%	13.14万	0.00亿	0.000%
2026-05-26	92.460	88.000	92.520	85.300	-6.700	-7.075%	21.84万	0.00亿	0.000%
2026-05-25	100.310	94.700	101.660	90.800	-4.690	-4.719%	23.42万	0.00亿	0.000%
2026-05-22	98.000	99.390	99.900	95.000	1.730	1.771%	15.75万	0.00亿	0.000%
2026-05-21	98.800	97.660	103.200	96.770	-1.200	-1.214%	21.36万	0.00亿	0.000%
2026-05-20	94.870	98.860	101.000	94.250	3.740	3.932%	19.73万	0.00亿	0.000%
2026-05-19	99.940	95.120	100.780	93.800	-4.380	-4.402%	20.79万	0.00亿	0.000%
2026-05-18	98.300	99.500	104.060	95.890	2.290	2.356%	24.47万	0.00亿	0.000%
2026-05-15	100.100	97.210	100.880	91.050	-3.070	-3.061%	29.20万	0.00亿	0.000%
2026-05-14	106.010	100.280	110.630	99.300	-1.220	-1.202%	34.15万	0.00亿	0.000%
2026-05-13	103.000	101.500	106.730	100.970	-2.420	-2.329%	26.59万	0.00亿	0.000%
2026-05-12	108.430	103.920	110.000	98.950	-2.260	-2.128%	33.35万	0.00亿	0.000%
2026-05-11	105.700	106.180	106.180	103.170	9.650	9.997%	26.16万	0.00亿	0.000%
2026-05-08	89.890	96.530	96.530	88.300	8.780	10.006%	31.08万	0.00亿	0.000%
2026-05-07	82.860	87.750	90.060	82.820	5.880	7.182%	27.51万	0.00亿	0.000%
2026-05-06	81.000	81.870	82.660	78.890	1.220	1.513%	16.11万	0.00亿	0.000%
2026-04-30	76.180	80.650	80.920	75.900	3.790	4.931%	20.98万	0.00亿	0.000%
2026-04-29	71.560	76.860	77.580	70.800	3.990	5.476%	18.79万	0.00亿	0.000%
2026-04-28	75.700	72.870	76.170	72.850	-1.830	-2.450%	11.32万	0.00亿	0.000%
2026-04-27	74.010	74.700	76.310	73.780	-0.170	-0.227%	9.53万	0.00亿	0.000%
2026-04-24	76.000	74.870	76.000	72.280	-1.510	-1.977%	12.66万	0.00亿	0.000%
2026-04-23	78.500	76.380	78.990	76.380	-2.720	-3.439%	13.82万	0.00亿	0.000%
2026-04-22	81.200	79.100	81.250	78.060	-2.150	-2.646%	19.68万	0.00亿	0.000%
2026-04-21	79.230	81.250	82.000	77.790	3.050	3.900%	28.59万	0.00亿	0.000%
2026-04-20	75.000	78.200	79.670	73.990	3.910	5.263%	25.27万	0.00亿	0.000%
2026-04-17	74.410	74.290	75.180	72.700	-0.820	-1.092%	16.49万	0.00亿	0.000%
2026-04-16	73.820	75.110	76.300	72.500	2.150	2.947%	20.09万	0.00亿	0.000%
2026-04-15	72.690	72.960	76.960	72.080	1.820	2.558%	27.85万	0.00亿	0.000%
2026-04-14	72.600	71.140	72.870	69.700	-1.950	-2.668%	19.39万	0.00亿	0.000%
2026-04-13	73.310	73.090	74.480	72.550	-1.010	-1.363%	17.06万	0.00亿	0.000%
2026-04-10	73.000	74.100	76.350	69.950	0.000	0.000%	25.06万	0.00亿	0.000%
2026-04-09	71.750	75.530	76.730	70.400	0.000	0.000%	15.67万	0.00亿	0.000%
2026-04-08	71.390	72.920	73.280	71.020	0.000	0.000%	10.03万	0.00亿	0.000%
2026-04-07	69.690	69.950	70.890	69.100	0.000	0.000%	8.20万	0.00亿	0.000%
2026-04-03	71.610	68.890	72.800	68.550	0.000	0.000%	8.97万	0.00亿	0.000%
2026-04-02	72.220	71.610	73.300	71.080	0.000	0.000%	8.69万	0.00亿	0.000%
2026-04-01	73.000	73.180	75.000	70.080	0.000	0.000%	12.47万	0.00亿	0.000%