劲拓股份（300400）历史行情

以下为劲拓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
2026-10-09	30.500	28.680	30.710	27.340	-2.000	-6.519%	1,423.48万	4.07亿	5.870%
2026-10-08	31.970	30.680	32.760	30.100	-1.520	-4.720%	9.06万	0.00亿	0.000%
2026-10-07	33.420	32.200	33.800	32.160	-1.160	-3.477%	579.48万	1.89亿	2.390%
2026-10-06	33.420	32.200	33.800	32.160	-1.160	-3.477%	579.48万	1.89亿	2.390%
2026-10-05	33.420	32.200	33.800	32.160	-1.160	-3.477%	579.48万	1.89亿	2.390%
2026-10-02	33.420	32.200	33.800	32.160	-1.160	-3.477%	579.48万	1.89亿	2.390%
2026-10-01	33.420	32.200	33.800	32.160	-1.160	-3.477%	579.48万	1.89亿	2.390%
2026-09-30	33.420	32.200	33.800	32.160	-1.160	-3.477%	5.79万	0.00亿	0.000%
2026-09-29	33.000	33.360	33.800	32.580	0.230	0.694%	6.50万	0.00亿	0.000%
2026-09-28	35.010	33.130	35.340	32.430	-1.790	-5.126%	10.27万	0.00亿	0.000%
2026-09-27	35.700	34.920	36.360	34.840	-0.910	-2.540%	808.36万	2.86亿	3.333%
2026-09-24	35.700	34.920	36.360	34.840	-0.910	-2.540%	8.08万	0.00亿	0.000%
2026-09-23	35.650	35.830	37.380	35.480	0.290	0.816%	15.25万	0.00亿	0.000%
2026-09-22	36.550	35.540	36.800	35.110	-0.830	-2.282%	9.55万	0.00亿	0.000%
2026-09-21	36.560	36.370	36.830	35.410	-0.510	-1.383%	12.99万	0.00亿	0.000%
2026-09-18	37.200	36.880	37.370	36.050	0.400	1.096%	13.39万	0.00亿	0.000%
2026-09-17	36.760	36.480	36.940	35.920	-0.290	-0.789%	10.01万	0.00亿	0.000%
2026-09-16	36.370	36.770	37.330	35.970	-0.080	-0.217%	13.89万	0.00亿	0.000%
2026-09-15	36.560	36.850	37.500	36.100	-0.070	-0.190%	13.28万	0.00亿	0.000%
2026-09-14	32.900	36.920	37.740	32.520	3.290	9.783%	21.43万	0.00亿	0.000%
2026-09-11	33.840	33.630	34.490	31.770	-0.650	-1.896%	17.81万	0.00亿	0.000%
2026-09-10	35.430	34.280	35.490	34.140	-1.380	-3.870%	10.51万	0.00亿	0.000%
2026-09-09	35.200	35.660	36.380	34.660	0.710	2.031%	15.24万	0.00亿	0.000%
2026-09-08	35.170	34.950	35.620	34.000	-0.120	-0.342%	14.22万	0.00亿	0.000%
2026-09-07	33.050	35.070	35.580	32.790	2.200	6.693%	20.47万	0.00亿	0.000%
2026-09-04	33.660	32.870	34.540	32.450	-0.780	-2.318%	20.65万	0.00亿	0.000%
2026-09-03	29.880	33.650	34.260	29.000	3.990	13.452%	23.46万	0.00亿	0.000%
2026-09-02	29.660	29.660	30.070	29.050	-0.290	-0.968%	5.98万	0.00亿	0.000%
2026-09-01	30.480	29.950	30.580	29.450	-0.730	-2.379%	8.84万	0.00亿	0.000%
2026-08-31	30.280	30.680	31.460	30.240	-0.520	-1.667%	8.72万	0.00亿	0.000%
2026-08-28	31.990	31.200	32.410	31.130	-0.410	-1.297%	13.18万	0.00亿	0.000%
2026-08-27	28.860	31.610	31.950	28.750	2.900	10.101%	17.57万	0.00亿	0.000%
2026-08-26	28.260	28.710	29.160	27.510	0.180	0.631%	11.90万	0.00亿	0.000%
2026-08-25	27.500	28.530	28.780	26.470	0.560	2.002%	12.86万	0.00亿	0.000%
2026-08-24	28.230	27.970	28.360	27.100	-0.370	-1.306%	8.33万	0.00亿	0.000%
2026-08-21	28.120	28.340	29.000	27.710	-0.220	-0.770%	8.32万	0.00亿	0.000%
2026-08-20	28.760	28.560	29.610	28.120	0.280	0.990%	9.75万	0.00亿	0.000%
2026-08-19	29.510	28.280	30.130	28.020	-2.320	-7.582%	12.97万	0.00亿	0.000%
2026-08-18	30.850	30.600	31.790	30.090	-0.090	-0.293%	13.36万	0.00亿	0.000%
2026-08-17	30.050	30.690	30.970	29.500	0.600	1.994%	11.40万	0.00亿	0.000%
2026-08-14	29.500	30.090	30.620	29.000	0.890	3.048%	13.68万	0.00亿	0.000%
2026-08-13	30.100	29.200	31.250	29.080	-0.750	-2.504%	13.08万	0.00亿	0.000%
2026-08-12	30.120	29.950	30.560	29.430	-0.160	-0.531%	14.08万	0.00亿	0.000%
2026-08-11	31.510	30.110	32.000	29.580	-0.790	-2.557%	14.41万	0.00亿	0.000%
2026-08-10	30.320	30.900	30.960	29.270	0.200	0.651%	28.55万	0.00亿	0.000%
2026-08-07	26.450	30.700	31.280	26.450	4.630	17.760%	35.01万	0.00亿	0.000%
2026-08-06	23.810	26.070	26.660	23.210	2.260	9.492%	22.11万	0.00亿	0.000%
2026-08-05	21.970	23.810	24.450	21.970	1.700	7.689%	18.27万	0.00亿	0.000%
2026-08-04	20.550	22.110	22.500	20.550	1.690	8.276%	12.57万	0.00亿	0.000%
2026-08-03	21.050	20.420	21.190	20.270	-0.480	-2.297%	8.76万	0.00亿	0.000%
2026-07-31	21.500	20.900	22.300	20.870	0.980	4.920%	15.22万	0.00亿	0.000%
2026-07-30	21.000	19.920	21.490	19.820	-1.320	-6.215%	11.82万	0.00亿	0.000%
2026-07-29	21.450	21.240	22.000	20.190	-0.310	-1.439%	13.63万	0.00亿	0.000%
2026-07-28	22.990	21.550	23.470	21.300	-1.630	-7.032%	12.11万	0.00亿	0.000%
2026-07-27	21.870	23.180	23.180	21.460	1.240	5.652%	12.29万	0.00亿	0.000%
2026-07-24	22.290	21.940	22.410	21.450	-0.490	-2.185%	9.15万	0.00亿	0.000%
2026-07-23	22.760	22.430	23.180	22.110	-0.190	-0.840%	9.31万	0.00亿	0.000%
2026-07-22	23.450	22.620	24.200	22.490	-0.980	-4.153%	18.90万	0.00亿	0.000%
2026-07-21	21.440	23.600	23.700	18.680	2.580	12.274%	25.34万	0.00亿	0.000%
2026-07-20	24.010	21.020	24.260	20.380	-2.660	-11.233%	17.93万	0.00亿	0.000%
2026-07-17	26.140	23.680	26.290	23.320	-2.700	-10.235%	17.11万	0.00亿	0.000%
2026-07-16	27.880	26.380	28.200	26.140	-1.830	-6.487%	14.42万	0.00亿	0.000%
2026-07-15	29.820	28.210	31.340	28.020	-1.090	-3.720%	12.79万	0.00亿	0.000%
2026-07-14	29.420	29.300	30.300	28.200	0.030	0.102%	13.44万	0.00亿	0.000%
2026-07-13	31.170	29.270	33.120	29.170	-1.390	-4.534%	16.37万	0.00亿	0.000%
2026-07-10	32.020	30.660	32.680	30.580	-0.630	-2.013%	11.13万	0.00亿	0.000%
2026-07-09	31.070	31.290	31.410	29.130	0.520	1.690%	14.62万	0.00亿	0.000%
2026-07-08	34.800	30.770	35.200	30.670	-3.860	-11.146%	19.32万	0.00亿	0.000%
2026-07-07	35.550	34.630	35.590	33.610	-0.940	-2.643%	13.40万	0.00亿	0.000%
2026-07-06	33.760	35.570	36.230	33.490	1.830	5.424%	19.77万	0.00亿	0.000%
2026-07-03	34.300	33.740	35.120	33.700	-0.670	-1.947%	9.85万	0.00亿	0.000%
2026-07-02	35.270	34.410	36.380	34.250	-1.440	-4.017%	12.33万	0.00亿	0.000%
2026-07-01	37.650	35.850	38.260	35.600	-1.800	-4.781%	12.68万	0.00亿	0.000%
2026-06-30	36.140	37.650	38.100	35.930	1.480	4.092%	13.45万	0.00亿	0.000%
2026-06-29	38.480	36.170	38.800	35.150	-2.290	-5.954%	19.23万	0.00亿	0.000%
2026-06-26	41.720	38.460	42.950	38.210	-2.600	-6.332%	22.62万	0.00亿	0.000%
2026-06-25	41.000	41.060	42.000	40.380	-0.060	-0.146%	11.56万	0.00亿	0.000%
2026-06-24	40.890	41.120	41.690	40.000	-0.390	-0.940%	10.25万	0.00亿	0.000%
2026-06-23	42.100	41.510	42.950	40.690	-0.710	-1.682%	14.42万	0.00亿	0.000%
2026-06-22	44.380	42.220	44.440	40.680	-2.420	-5.421%	22.35万	0.00亿	0.000%
2026-06-18	43.730	44.640	45.580	43.130	1.030	2.362%	16.85万	0.00亿	0.000%
2026-06-17	43.470	43.610	44.690	43.000	-1.240	-2.765%	20.71万	0.00亿	0.000%
2026-06-16	42.000	44.850	45.980	41.100	1.640	3.795%	28.69万	0.00亿	0.000%
2026-06-15	40.000	43.210	43.520	39.830	3.940	10.033%	28.23万	0.00亿	0.000%
2026-06-12	37.550	39.270	41.000	37.000	1.830	4.888%	29.17万	0.00亿	0.000%
2026-06-11	37.890	37.440	38.700	36.500	-1.140	-2.955%	22.67万	0.00亿	0.000%
2026-06-10	35.910	38.580	40.100	35.500	3.380	9.602%	37.63万	0.00亿	0.000%
2026-06-09	34.300	35.200	35.660	33.200	2.000	6.024%	27.03万	0.00亿	0.000%
2026-06-08	28.350	33.200	35.170	28.200	3.450	11.597%	34.47万	0.00亿	0.000%
2026-06-05	28.010	29.750	31.200	27.390	1.640	5.834%	19.88万	0.00亿	0.000%
2026-06-04	27.830	28.110	28.840	27.630	0.030	0.107%	9.71万	0.00亿	0.000%
2026-06-03	28.700	28.080	29.200	27.600	-0.620	-2.160%	13.77万	0.00亿	0.000%
2026-06-02	27.810	28.700	29.380	27.710	-0.150	-0.520%	11.93万	0.00亿	0.000%
2026-06-01	29.550	28.850	30.900	28.750	-0.500	-1.704%	14.06万	0.00亿	0.000%
2026-05-29	29.900	29.350	30.730	28.850	-0.700	-2.329%	14.61万	0.00亿	0.000%
2026-05-28	29.750	30.050	31.000	28.850	-0.450	-1.475%	15.55万	0.00亿	0.000%
2026-05-27	30.810	30.500	32.000	29.760	-0.600	-1.929%	13.58万	0.00亿	0.000%
2026-05-26	33.470	31.100	33.470	30.700	-2.210	-6.635%	17.47万	0.00亿	0.000%
2026-05-25	31.860	33.310	34.050	31.520	1.460	4.584%	19.82万	0.00亿	0.000%
2026-05-22	29.810	31.850	32.490	29.800	1.950	6.522%	14.67万	0.00亿	0.000%
2026-05-21	31.500	29.900	32.220	29.750	-1.430	-4.564%	13.46万	0.00亿	0.000%
2026-05-20	32.190	31.330	32.980	30.600	-0.860	-2.672%	13.23万	0.00亿	0.000%
2026-05-19	32.330	32.190	32.400	31.220	-0.200	-0.617%	11.76万	0.00亿	0.000%
2026-05-18	30.580	32.390	32.980	30.080	1.790	5.850%	15.78万	0.00亿	0.000%
2026-05-15	31.380	30.600	32.130	30.000	-0.780	-2.486%	14.58万	0.00亿	0.000%
2026-05-14	31.380	31.380	33.360	30.720	0.080	0.256%	19.72万	0.00亿	0.000%
2026-05-13	31.600	31.300	32.120	30.700	0.000	0.000%	12.84万	0.00亿	0.000%
2026-05-12	31.730	31.300	32.210	31.140	-0.560	-1.758%	15.27万	0.00亿	0.000%
2026-05-11	30.070	31.860	32.000	29.900	1.610	5.322%	25.20万	0.00亿	0.000%
2026-05-08	29.330	30.250	30.880	28.700	1.160	3.988%	26.02万	0.00亿	0.000%
2026-05-07	26.200	29.090	29.450	25.850	3.050	11.713%	29.91万	0.00亿	0.000%
2026-05-06	25.380	26.040	26.890	25.330	1.020	4.077%	13.09万	0.00亿	0.000%
2026-04-30	25.640	25.020	26.050	24.930	-0.550	-2.151%	9.68万	0.00亿	0.000%
2026-04-29	25.090	25.570	26.470	25.090	0.520	2.076%	11.25万	0.00亿	0.000%
2026-04-28	25.660	25.050	25.660	24.890	-0.620	-2.415%	11.09万	0.00亿	0.000%
2026-04-27	25.770	25.670	26.490	25.050	-0.090	-0.349%	12.96万	0.00亿	0.000%
2026-04-24	26.190	25.760	27.040	25.510	-0.350	-1.340%	13.91万	0.00亿	0.000%
2026-04-23	28.740	26.110	28.990	25.200	-2.620	-9.119%	30.81万	0.00亿	0.000%
2026-04-22	27.400	28.730	28.780	27.300	1.070	3.868%	18.92万	0.00亿	0.000%
2026-04-21	27.730	27.660	28.160	27.440	-0.450	-1.601%	12.58万	0.00亿	0.000%
2026-04-20	28.290	28.110	28.990	27.400	-0.460	-1.610%	18.55万	0.00亿	0.000%
2026-04-17	27.900	28.570	28.880	27.360	0.460	1.636%	21.97万	0.00亿	0.000%
2026-04-16	27.800	28.110	28.540	27.200	0.470	1.700%	20.61万	0.00亿	0.000%
2026-04-15	27.550	27.640	28.900	27.090	0.040	0.145%	24.14万	0.00亿	0.000%
2026-04-14	25.800	27.600	27.690	25.640	1.710	6.605%	26.11万	0.00亿	0.000%
2026-04-13	25.510	25.890	25.990	25.050	0.000	0.000%	17.46万	0.00亿	0.000%
2026-04-10	27.240	26.380	27.360	26.270	0.000	0.000%	18.46万	0.00亿	0.000%
2026-04-09	27.970	27.370	28.160	27.300	0.000	0.000%	19.04万	0.00亿	0.000%
2026-04-08	28.360	28.400	29.290	27.770	0.000	0.000%	24.23万	0.00亿	0.000%
2026-04-07	27.580	27.380	28.660	27.030	0.000	0.000%	25.53万	0.00亿	0.000%
2026-04-03	24.920	28.080	28.680	24.510	0.000	0.000%	42.36万	0.00亿	0.000%
2026-04-02	24.400	24.710	25.580	23.860	0.000	0.000%	17.33万	0.00亿	0.000%
2026-04-01	24.030	24.210	25.080	23.850	0.000	0.000%	13.36万	0.00亿	0.000%