坤彩科技（603826）历史行情

以下为坤彩科技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	14.990	14.980	15.200	14.520	-0.010	-0.067%	929.58万	1.38亿	1.091%
2026-10-08	15.380	14.990	15.590	14.870	-0.380	-2.472%	10.56万	0.00亿	0.000%
2026-10-07	15.770	15.370	15.800	15.240	-0.160	-1.030%	998.67万	1.54亿	1.172%
2026-10-06	15.770	15.370	15.800	15.240	-0.160	-1.030%	998.67万	1.54亿	1.172%
2026-10-05	15.770	15.370	15.800	15.240	-0.160	-1.030%	998.67万	1.54亿	1.172%
2026-10-02	15.770	15.370	15.800	15.240	-0.160	-1.030%	998.67万	1.54亿	1.172%
2026-10-01	15.770	15.370	15.800	15.240	-0.160	-1.030%	998.67万	1.54亿	1.172%
2026-09-30	15.770	15.370	15.800	15.240	-0.160	-1.030%	9.99万	0.00亿	0.000%
2026-09-29	15.470	15.530	15.980	15.250	0.120	0.779%	12.34万	0.00亿	0.000%
2026-09-28	17.080	15.410	17.280	15.320	-1.610	-9.459%	23.89万	0.00亿	0.000%
2026-09-27	16.880	17.020	17.600	16.630	-0.060	-0.351%	2,659.62万	4.57亿	3.123%
2026-09-24	16.880	17.020	17.600	16.630	-0.060	-0.351%	26.60万	0.00亿	0.000%
2026-09-23	16.660	17.080	17.570	16.550	0.720	4.401%	30.24万	0.00亿	0.000%
2026-09-22	16.800	16.360	16.990	16.280	-0.410	-2.445%	10.70万	0.00亿	0.000%
2026-09-21	16.480	16.770	16.810	16.470	0.300	1.821%	9.96万	0.00亿	0.000%
2026-09-18	16.540	16.470	16.550	16.300	0.220	1.354%	7.20万	0.00亿	0.000%
2026-09-17	16.640	16.250	16.860	16.240	-0.460	-2.753%	8.59万	0.00亿	0.000%
2026-09-16	16.550	16.710	16.820	16.180	0.160	0.967%	12.32万	0.00亿	0.000%
2026-09-15	16.350	16.550	16.780	16.230	0.200	1.223%	12.30万	0.00亿	0.000%
2026-09-14	15.900	16.350	16.530	15.780	0.330	2.060%	12.53万	0.00亿	0.000%
2026-09-11	16.170	16.020	16.450	15.760	-0.470	-2.850%	11.49万	0.00亿	0.000%
2026-09-10	16.850	16.490	17.050	16.490	-0.700	-4.072%	16.23万	0.00亿	0.000%
2026-09-09	17.040	17.190	17.350	16.550	0.160	0.940%	21.35万	0.00亿	0.000%
2026-09-08	17.650	17.030	17.690	16.840	-0.350	-2.014%	26.53万	0.00亿	0.000%
2026-09-07	15.850	17.380	17.380	15.820	1.580	10.000%	6.68万	0.00亿	0.000%
2026-09-04	15.960	15.800	16.420	15.750	-0.040	-0.253%	7.54万	0.00亿	0.000%
2026-09-03	15.790	15.840	16.030	15.710	0.060	0.380%	5.83万	0.00亿	0.000%
2026-09-02	16.080	15.780	16.090	15.680	-0.300	-1.866%	6.40万	0.00亿	0.000%
2026-09-01	16.210	16.080	16.340	16.000	-0.180	-1.107%	6.81万	0.00亿	0.000%
2026-08-31	16.050	16.260	16.540	16.020	0.020	0.123%	8.44万	0.00亿	0.000%
2026-08-28	16.320	16.240	16.680	16.180	0.020	0.123%	7.53万	0.00亿	0.000%
2026-08-27	15.660	16.220	16.280	15.660	0.440	2.788%	8.93万	0.00亿	0.000%
2026-08-26	16.050	15.780	16.330	15.660	-0.020	-0.127%	9.52万	0.00亿	0.000%
2026-08-25	16.090	15.800	16.150	15.600	-0.280	-1.741%	7.82万	0.00亿	0.000%
2026-08-24	16.550	16.080	16.700	15.800	-0.460	-2.781%	6.66万	0.00亿	0.000%
2026-08-21	16.800	16.540	16.800	16.440	-0.190	-1.136%	4.50万	0.00亿	0.000%
2026-08-20	17.000	16.730	17.000	16.710	-0.130	-0.771%	4.77万	0.00亿	0.000%
2026-08-19	17.480	16.860	17.640	16.800	-0.800	-4.530%	6.69万	0.00亿	0.000%
2026-08-18	17.580	17.660	17.730	17.260	0.090	0.512%	6.62万	0.00亿	0.000%
2026-08-17	17.350	17.570	17.670	17.330	0.050	0.285%	6.85万	0.00亿	0.000%
2026-08-14	17.600	17.520	17.630	17.230	0.060	0.344%	5.91万	0.00亿	0.000%
2026-08-13	18.190	17.460	18.190	17.400	-0.560	-3.108%	9.69万	0.00亿	0.000%
2026-08-12	17.620	18.020	18.310	17.530	0.270	1.521%	9.64万	0.00亿	0.000%
2026-08-11	17.920	17.750	18.180	17.610	-0.170	-0.949%	10.31万	0.00亿	0.000%
2026-08-10	17.560	17.920	18.050	17.300	0.520	2.989%	15.21万	0.00亿	0.000%
2026-08-07	17.210	17.400	17.900	17.210	0.180	1.045%	14.35万	0.00亿	0.000%
2026-08-06	17.930	17.220	18.000	17.170	-0.140	-0.806%	25.08万	0.00亿	0.000%
2026-08-05	15.760	17.360	17.360	15.760	1.580	10.013%	5.87万	0.00亿	0.000%
2026-08-04	15.590	15.780	16.020	15.360	0.340	2.202%	6.37万	0.00亿	0.000%
2026-08-03	14.890	15.440	15.490	14.890	0.420	2.796%	6.11万	0.00亿	0.000%
2026-07-31	15.100	15.020	15.390	14.990	0.070	0.468%	6.68万	0.00亿	0.000%
2026-07-30	15.330	14.950	15.480	14.770	-0.380	-2.479%	5.72万	0.00亿	0.000%
2026-07-29	14.950	15.330	15.400	14.750	0.320	2.132%	6.52万	0.00亿	0.000%
2026-07-28	15.460	15.010	15.540	14.940	-0.180	-1.185%	6.29万	0.00亿	0.000%
2026-07-27	14.800	15.190	15.260	14.700	0.440	2.983%	7.66万	0.00亿	0.000%
2026-07-24	15.250	14.750	15.360	14.720	-0.550	-3.595%	5.81万	0.00亿	0.000%
2026-07-23	14.840	15.300	15.560	14.720	0.460	3.100%	8.43万	0.00亿	0.000%
2026-07-22	15.000	14.840	15.110	14.640	-0.190	-1.264%	8.45万	0.00亿	0.000%
2026-07-21	14.720	15.030	15.240	14.100	0.310	2.106%	11.35万	0.00亿	0.000%
2026-07-20	15.230	14.720	15.520	14.350	-0.460	-3.030%	11.49万	0.00亿	0.000%
2026-07-17	16.050	15.180	16.150	15.080	-0.930	-5.773%	9.48万	0.00亿	0.000%
2026-07-16	16.320	16.110	16.700	16.010	-0.490	-2.952%	8.91万	0.00亿	0.000%
2026-07-15	16.900	16.600	17.480	16.410	-0.280	-1.659%	8.67万	0.00亿	0.000%
2026-07-14	16.570	16.880	17.190	16.400	0.511	3.122%	9.18万	0.00亿	0.000%
2026-07-13	17.200	16.369	17.215	16.292	-0.831	-4.831%	8.45万	0.00亿	0.000%
2026-07-10	16.808	17.200	17.700	16.700	0.392	2.332%	9.55万	0.00亿	0.000%
2026-07-09	17.369	16.808	17.377	16.292	-0.215	-1.263%	15.16万	0.00亿	0.000%
2026-07-08	19.662	17.023	19.662	17.023	-1.908	-10.079%	19.94万	0.00亿	0.000%
2026-07-07	18.800	18.931	19.331	17.908	0.231	1.235%	10.23万	0.00亿	0.000%
2026-07-06	18.300	18.700	19.185	18.169	0.392	2.141%	10.43万	0.00亿	0.000%
2026-07-03	18.785	18.308	18.985	18.223	-0.477	-2.539%	7.46万	0.00亿	0.000%
2026-07-02	18.731	18.785	19.300	18.615	-0.123	-0.651%	8.77万	0.00亿	0.000%
2026-07-01	19.531	18.908	19.539	18.908	-0.638	-3.264%	9.24万	0.00亿	0.000%
2026-06-30	20.031	19.546	20.069	19.377	-0.516	-2.572%	9.96万	0.00亿	0.000%
2026-06-29	20.462	20.062	20.723	19.792	-0.315	-1.546%	11.26万	0.00亿	0.000%
2026-06-26	21.315	20.377	21.423	20.277	-1.262	-5.832%	10.33万	0.00亿	0.000%
2026-06-25	22.292	21.639	22.515	21.546	-0.630	-2.829%	7.24万	0.00亿	0.000%
2026-06-24	21.500	22.269	23.054	21.169	0.769	3.577%	11.95万	0.00亿	0.000%
2026-06-23	22.377	21.500	22.754	21.423	-0.923	-4.116%	11.19万	0.00亿	0.000%
2026-06-22	22.808	22.423	22.939	21.423	-1.369	-5.754%	17.14万	0.00亿	0.000%
2026-06-18	24.531	23.792	24.692	23.769	-0.770	-3.135%	7.46万	0.00亿	0.000%
2026-06-17	25.215	24.562	25.615	24.408	-0.623	-2.474%	7.63万	0.00亿	0.000%
2026-06-16	25.054	25.185	25.654	24.277	0.370	1.491%	8.53万	0.00亿	0.000%
2026-06-15	24.285	24.815	25.269	23.731	0.738	3.065%	12.78万	0.00亿	0.000%
2026-06-12	23.300	24.077	24.385	23.023	0.300	1.262%	10.34万	0.00亿	0.000%
2026-06-11	24.008	23.777	24.592	23.269	0.000	0.000%	10.79万	0.00亿	0.000%
2026-06-10	22.577	23.777	23.962	22.492	1.062	4.675%	8.78万	0.00亿	0.000%
2026-06-09	23.269	22.715	23.454	22.346	-0.093	-0.408%	6.06万	0.00亿	0.000%
2026-06-08	22.415	22.808	23.969	22.269	0.039	0.171%	9.95万	0.00亿	0.000%
2026-06-05	22.492	22.769	23.039	21.769	0.277	1.232%	7.24万	0.00亿	0.000%
2026-06-04	22.769	22.492	23.346	22.054	-0.508	-2.209%	9.04万	0.00亿	0.000%
2026-06-03	23.269	23.000	23.639	22.639	-0.269	-1.156%	9.12万	0.00亿	0.000%
2026-06-02	24.015	23.269	24.400	23.269	-0.539	-2.264%	5.86万	0.00亿	0.000%
2026-06-01	24.462	23.808	25.062	23.808	-0.746	-3.038%	7.23万	0.00亿	0.000%
2026-05-29	24.869	24.554	25.346	24.239	-0.338	-1.358%	6.92万	0.00亿	0.000%
2026-05-28	25.215	24.892	25.646	24.800	-0.223	-0.888%	7.42万	0.00亿	0.000%
2026-05-27	25.385	25.115	25.946	24.885	-0.270	-1.064%	9.96万	0.00亿	0.000%
2026-05-26	24.369	25.385	26.023	23.762	0.977	4.003%	13.04万	0.00亿	0.000%
2026-05-25	26.039	24.408	26.339	24.408	-1.661	-6.372%	14.47万	0.00亿	0.000%
2026-05-22	25.969	26.069	26.808	25.715	0.100	0.385%	7.27万	0.00亿	0.000%
2026-05-21	27.731	25.969	28.077	25.754	-1.923	-6.894%	10.58万	0.00亿	0.000%
2026-05-20	28.008	27.892	28.892	27.192	-0.147	-0.524%	8.60万	0.00亿	0.000%
2026-05-19	28.192	28.039	28.339	26.731	-0.323	-1.139%	12.22万	0.00亿	0.000%
2026-05-18	26.254	28.362	28.962	26.092	1.762	6.624%	12.59万	0.00亿	0.000%
2026-05-15	26.977	26.600	27.515	25.654	-0.923	-3.354%	11.70万	0.00亿	0.000%
2026-05-14	28.585	27.523	29.115	27.523	-1.346	-4.662%	12.47万	0.00亿	0.000%
2026-05-13	27.508	28.869	28.869	26.885	1.369	4.978%	16.61万	0.00亿	0.000%
2026-05-12	26.577	27.500	27.515	25.885	1.069	4.044%	13.01万	0.00亿	0.000%
2026-05-11	26.385	26.431	27.162	26.139	0.054	0.205%	10.99万	0.00亿	0.000%
2026-05-08	25.962	26.377	26.977	25.508	0.692	2.694%	12.52万	0.00亿	0.000%
2026-05-07	25.500	25.685	26.054	25.115	0.177	0.694%	7.89万	0.00亿	0.000%
2026-05-06	26.400	25.508	26.492	25.339	-0.369	-1.426%	10.51万	0.00亿	0.000%
2026-04-30	26.615	25.877	26.731	25.585	-0.738	-2.773%	12.06万	0.00亿	0.000%
2026-04-29	26.808	26.615	27.262	26.192	-0.347	-1.287%	10.37万	0.00亿	0.000%
2026-04-28	27.115	26.962	28.423	26.500	-0.500	-1.821%	15.05万	0.00亿	0.000%
2026-04-27	27.100	27.462	27.954	26.900	0.808	3.031%	15.51万	0.00亿	0.000%
2026-04-24	26.423	26.654	26.808	25.792	-0.054	-0.202%	12.40万	0.00亿	0.000%
2026-04-23	27.462	26.708	27.669	26.469	-0.731	-2.664%	12.38万	0.00亿	0.000%
2026-04-22	26.315	27.439	27.692	25.408	1.024	3.877%	16.90万	0.00亿	0.000%
2026-04-21	25.477	26.415	27.269	25.477	0.946	3.714%	15.60万	0.00亿	0.000%
2026-04-20	26.162	25.469	26.177	24.977	-0.854	-3.244%	17.44万	0.00亿	0.000%
2026-04-17	27.192	26.323	28.046	25.777	0.161	0.615%	23.80万	0.00亿	0.000%
2026-04-16	24.162	26.162	26.162	23.777	2.393	10.068%	18.61万	0.00亿	0.000%
2026-04-15	22.269	23.769	23.908	22.246	1.577	7.106%	18.66万	0.00亿	0.000%
2026-04-14	22.439	22.192	23.346	21.877	-0.154	-0.689%	17.46万	0.00亿	0.000%
2026-04-13	20.869	22.346	23.185	20.869	0.000	0.000%	19.50万	0.00亿	0.000%
2026-04-10	20.269	21.069	21.262	20.231	0.000	0.000%	13.91万	0.00亿	0.000%
2026-04-09	20.500	20.262	20.831	20.062	0.000	0.000%	12.19万	0.00亿	0.000%
2026-04-08	20.346	21.108	21.131	19.900	0.000	0.000%	18.49万	0.00亿	0.000%
2026-04-07	20.231	20.185	20.515	19.769	0.000	0.000%	11.41万	0.00亿	0.000%
2026-04-03	20.923	20.108	21.046	19.939	0.000	0.000%	11.80万	0.00亿	0.000%
2026-04-02	21.808	20.731	22.077	20.431	0.000	0.000%	17.67万	0.00亿	0.000%
2026-04-01	21.139	21.915	22.346	21.092	0.000	0.000%	26.12万	0.00亿	0.000%