坤恒顺维（688283）历史行情

以下为坤恒顺维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
2026-10-02	29.670	28.840	29.830	28.500	-0.650	-2.204%	243.65万	0.71亿	2.000%
2026-10-01	29.670	28.840	29.830	28.500	-0.650	-2.204%	243.65万	0.71亿	2.000%
2026-09-30	29.670	28.840	29.830	28.500	-0.650	-2.204%	243.65万	0.00亿	0.000%
2026-09-29	29.880	29.490	30.830	29.400	-0.580	-1.929%	289.86万	0.00亿	0.000%
2026-09-28	33.400	30.070	33.400	29.030	-4.010	-11.766%	574.68万	0.00亿	0.000%
2026-09-27	32.800	34.080	36.000	31.100	0.980	2.961%	739.67万	2.45亿	6.073%
2026-09-24	32.800	34.080	36.000	31.100	0.980	2.961%	739.67万	0.00亿	0.000%
2026-09-23	30.390	33.100	33.680	29.780	2.710	8.917%	488.33万	0.00亿	0.000%
2026-09-22	30.660	30.390	31.600	30.000	-0.460	-1.491%	399.48万	0.00亿	0.000%
2026-09-21	27.520	30.850	32.540	27.410	3.520	12.880%	471.04万	0.00亿	0.000%
2026-09-18	26.450	27.330	27.400	26.120	1.070	4.075%	120.04万	0.00亿	0.000%
2026-09-17	26.660	26.260	26.690	25.850	-0.340	-1.278%	80.47万	0.00亿	0.000%
2026-09-16	26.160	26.600	26.760	25.760	0.470	1.799%	100.58万	0.00亿	0.000%
2026-09-15	26.160	26.130	26.810	25.870	0.070	0.269%	104.04万	0.00亿	0.000%
2026-09-14	25.930	26.060	26.320	25.630	-0.080	-0.306%	108.47万	0.00亿	0.000%
2026-09-11	26.380	26.140	26.390	25.620	-0.500	-1.877%	153.17万	0.00亿	0.000%
2026-09-10	26.810	26.640	27.060	26.330	-0.410	-1.516%	176.50万	0.00亿	0.000%
2026-09-09	27.110	27.050	27.740	26.810	0.030	0.111%	122.85万	0.00亿	0.000%
2026-09-08	27.380	27.020	27.480	26.880	-0.140	-0.515%	71.41万	0.00亿	0.000%
2026-09-07	27.090	27.160	27.490	26.960	0.160	0.593%	71.12万	0.00亿	0.000%
2026-09-04	27.200	27.000	28.010	26.860	-0.140	-0.516%	113.50万	0.00亿	0.000%
2026-09-03	28.200	27.140	28.200	26.900	-0.510	-1.844%	105.92万	0.00亿	0.000%
2026-09-02	27.460	27.650	28.100	26.880	0.080	0.290%	214.95万	0.00亿	0.000%
2026-09-01	28.430	27.570	28.430	27.400	-0.650	-2.303%	113.68万	0.00亿	0.000%
2026-08-31	28.000	28.220	28.540	27.210	-0.480	-1.672%	156.44万	0.00亿	0.000%
2026-08-28	28.180	28.700	28.880	28.180	0.520	1.845%	97.70万	0.00亿	0.000%
2026-08-27	27.910	28.180	28.450	27.610	0.350	1.258%	88.99万	0.00亿	0.000%
2026-08-26	28.770	27.830	28.770	27.800	-0.480	-1.696%	72.93万	0.00亿	0.000%
2026-08-25	27.310	28.310	28.470	27.050	0.590	2.128%	104.72万	0.00亿	0.000%
2026-08-24	28.530	27.720	28.560	27.180	-0.580	-2.049%	123.74万	0.00亿	0.000%
2026-08-21	28.490	28.300	28.740	27.860	-0.250	-0.876%	112.62万	0.00亿	0.000%
2026-08-20	28.300	28.550	28.830	27.790	0.490	1.746%	94.53万	0.00亿	0.000%
2026-08-19	29.460	28.060	29.700	27.810	-1.550	-5.235%	112.39万	0.00亿	0.000%
2026-08-18	30.350	29.610	30.350	29.250	-0.610	-2.019%	78.89万	0.00亿	0.000%
2026-08-17	29.580	30.220	30.360	28.950	1.040	3.564%	138.16万	0.00亿	0.000%
2026-08-14	28.880	29.180	29.510	28.810	0.420	1.460%	106.34万	0.00亿	0.000%
2026-08-13	30.200	28.760	30.250	28.690	-1.140	-3.813%	134.36万	0.00亿	0.000%
2026-08-12	28.610	29.900	30.320	28.610	1.150	4.000%	131.52万	0.00亿	0.000%
2026-08-11	28.190	28.750	29.270	27.820	0.190	0.665%	107.45万	0.00亿	0.000%
2026-08-10	28.490	28.560	28.780	27.450	0.380	1.348%	130.33万	0.00亿	0.000%
2026-08-07	28.020	28.180	28.260	27.130	0.350	1.258%	110.97万	0.00亿	0.000%
2026-08-06	27.620	27.830	28.260	27.220	0.400	1.458%	115.75万	0.00亿	0.000%
2026-08-05	26.410	27.430	27.720	26.380	0.770	2.888%	151.54万	0.00亿	0.000%
2026-08-04	26.720	26.660	26.980	26.000	0.380	1.446%	192.08万	0.00亿	0.000%
2026-08-03	25.370	26.280	26.500	25.040	1.100	4.369%	157.11万	0.00亿	0.000%
2026-07-31	24.800	25.180	25.580	24.640	1.010	4.179%	151.20万	0.00亿	0.000%
2026-07-30	25.100	24.170	25.300	23.700	-0.940	-3.744%	159.80万	0.00亿	0.000%
2026-07-29	25.030	25.110	25.300	24.300	0.080	0.320%	144.63万	0.00亿	0.000%
2026-07-28	25.110	25.030	25.710	24.800	-0.440	-1.728%	116.57万	0.00亿	0.000%
2026-07-27	24.120	25.470	25.590	24.120	1.060	4.342%	121.38万	0.00亿	0.000%
2026-07-24	24.550	24.410	25.120	24.300	-0.700	-2.788%	155.44万	0.00亿	0.000%
2026-07-23	24.550	25.110	25.280	24.550	0.370	1.496%	145.20万	0.00亿	0.000%
2026-07-22	24.800	24.740	25.360	24.400	-0.430	-1.708%	225.01万	0.00亿	0.000%
2026-07-21	24.630	25.170	25.210	22.460	1.220	5.094%	375.64万	0.00亿	0.000%
2026-07-20	26.670	23.950	27.270	23.820	-2.470	-9.349%	287.20万	0.00亿	0.000%
2026-07-17	28.390	26.420	28.390	26.140	-1.980	-6.972%	158.55万	0.00亿	0.000%
2026-07-16	28.780	28.400	29.330	28.350	-0.630	-2.170%	109.86万	0.00亿	0.000%
2026-07-15	29.190	29.030	30.140	28.810	-0.380	-1.292%	129.55万	0.00亿	0.000%
2026-07-14	29.270	29.410	29.580	28.280	0.210	0.719%	165.15万	0.00亿	0.000%
2026-07-13	32.880	29.200	33.050	28.890	-3.950	-11.916%	260.13万	0.00亿	0.000%
2026-07-10	31.030	33.150	34.500	30.900	1.940	6.216%	254.75万	0.00亿	0.000%
2026-07-09	30.570	31.210	31.290	29.480	0.640	2.094%	123.56万	0.00亿	0.000%
2026-07-08	30.900	30.570	31.530	30.440	-0.330	-1.068%	124.62万	0.00亿	0.000%
2026-07-07	31.780	30.900	32.800	30.650	-1.530	-4.718%	141.27万	0.00亿	0.000%
2026-07-06	34.460	32.430	34.510	31.850	-1.720	-5.037%	149.58万	0.00亿	0.000%
2026-07-03	33.040	34.150	34.680	32.860	1.140	3.453%	159.50万	0.00亿	0.000%
2026-07-02	34.000	33.010	35.200	32.920	-0.890	-2.625%	156.94万	0.00亿	0.000%
2026-07-01	36.080	33.900	36.280	33.150	0.790	2.386%	165.01万	0.00亿	0.000%
2026-06-30	31.450	33.110	33.490	31.310	1.530	4.845%	152.36万	0.00亿	0.000%
2026-06-29	32.490	31.580	33.180	30.920	-1.030	-3.159%	219.50万	0.00亿	0.000%
2026-06-26	33.310	32.610	33.610	32.280	-1.040	-3.091%	147.53万	0.00亿	0.000%
2026-06-25	33.770	33.650	34.200	32.710	0.000	0.000%	201.43万	0.00亿	0.000%
2026-06-24	27.390	33.650	34.430	27.390	-0.570	-1.666%	199.90万	0.00亿	0.000%
2026-06-23	34.510	34.220	35.060	33.780	-0.580	-1.667%	138.30万	0.00亿	0.000%
2026-06-22	36.000	34.800	36.600	33.800	-1.800	-4.918%	250.66万	0.00亿	0.000%
2026-06-18	35.860	36.600	37.790	35.580	0.790	2.206%	230.86万	0.00亿	0.000%
2026-06-17	36.050	35.810	36.730	35.540	-1.060	-2.875%	226.58万	0.00亿	0.000%
2026-06-16	39.370	36.870	39.370	36.040	-2.430	-6.183%	399.39万	0.00亿	0.000%
2026-06-15	35.670	39.300	39.500	35.020	3.270	9.076%	385.53万	0.00亿	0.000%
2026-06-12	34.990	36.030	36.660	34.990	1.030	2.943%	147.88万	0.00亿	0.000%
2026-06-11	35.010	35.000	35.730	34.460	-0.410	-1.158%	116.11万	0.00亿	0.000%
2026-06-10	35.260	35.410	35.840	34.450	-0.190	-0.534%	169.23万	0.00亿	0.000%
2026-06-09	36.100	35.600	36.400	35.120	-0.140	-0.392%	113.62万	0.00亿	0.000%
2026-06-08	36.200	35.740	37.600	34.950	-1.420	-3.821%	169.24万	0.00亿	0.000%
2026-06-05	36.740	37.160	37.930	35.410	0.810	2.228%	198.68万	0.00亿	0.000%
2026-06-04	36.740	36.350	37.690	35.920	-0.620	-1.677%	119.98万	0.00亿	0.000%
2026-06-03	37.540	36.970	38.220	36.500	0.110	0.298%	167.80万	0.00亿	0.000%
2026-06-02	36.570	36.860	37.460	35.140	0.020	0.054%	205.82万	0.00亿	0.000%
2026-06-01	37.530	36.840	38.580	36.630	-0.730	-1.943%	173.53万	0.00亿	0.000%
2026-05-29	41.950	37.570	41.950	37.470	-4.070	-9.774%	240.37万	0.00亿	0.000%
2026-05-28	41.070	41.640	42.170	39.860	0.750	1.834%	156.98万	0.00亿	0.000%
2026-05-27	42.940	40.890	43.110	40.500	-2.220	-5.150%	177.26万	0.00亿	0.000%
2026-05-26	43.000	43.110	43.950	41.060	-0.870	-1.978%	331.09万	0.00亿	0.000%
2026-05-25	45.440	43.980	46.250	42.950	-0.990	-2.201%	235.72万	0.00亿	0.000%
2026-05-22	44.040	44.970	45.330	43.730	0.930	2.112%	159.95万	0.00亿	0.000%
2026-05-21	49.030	44.040	49.140	43.910	-4.720	-9.680%	304.91万	0.00亿	0.000%
2026-05-20	47.740	48.760	49.680	46.760	0.810	1.689%	291.22万	0.00亿	0.000%
2026-05-19	47.340	47.950	48.150	46.340	0.410	0.862%	268.40万	0.00亿	0.000%
2026-05-18	45.990	47.540	49.710	45.840	1.070	2.303%	401.73万	0.00亿	0.000%
2026-05-15	45.120	46.470	47.740	43.980	1.390	3.083%	262.45万	0.00亿	0.000%
2026-05-14	46.740	45.080	47.340	44.840	-1.490	-3.199%	194.26万	0.00亿	0.000%
2026-05-13	47.470	46.570	48.020	46.320	-0.440	-0.936%	243.81万	0.00亿	0.000%
2026-05-12	47.850	47.010	48.830	46.250	-0.780	-1.632%	337.22万	0.00亿	0.000%
2026-05-11	44.320	47.790	48.740	43.840	3.950	9.010%	525.71万	0.00亿	0.000%
2026-05-08	42.500	43.840	44.700	41.820	1.250	2.935%	275.43万	0.00亿	0.000%
2026-05-07	41.250	42.590	43.380	40.530	1.820	4.464%	318.97万	0.00亿	0.000%
2026-05-06	41.600	40.770	42.040	40.260	-0.120	-0.293%	267.57万	0.00亿	0.000%
2026-04-30	38.820	40.890	41.690	38.820	2.070	5.332%	318.79万	0.00亿	0.000%
2026-04-29	41.480	38.820	41.480	38.670	-2.690	-6.480%	330.08万	0.00亿	0.000%
2026-04-28	45.740	41.510	46.130	41.030	-5.200	-11.133%	498.48万	0.00亿	0.000%
2026-04-27	46.090	46.710	49.710	44.440	1.090	2.389%	696.24万	0.00亿	0.000%
2026-04-24	47.230	45.620	47.230	45.240	-1.420	-3.019%	205.93万	0.00亿	0.000%
2026-04-23	46.280	47.040	47.370	45.740	0.800	1.730%	272.06万	0.00亿	0.000%
2026-04-22	43.840	46.240	46.980	43.840	1.430	3.191%	299.71万	0.00亿	0.000%
2026-04-21	42.810	44.810	45.090	42.040	1.510	3.487%	231.28万	0.00亿	0.000%
2026-04-20	43.590	43.300	43.760	41.990	0.040	0.092%	256.52万	0.00亿	0.000%
2026-04-17	40.970	43.260	43.400	40.820	2.260	5.512%	219.93万	0.00亿	0.000%
2026-04-16	40.650	41.000	41.650	39.630	0.540	1.335%	189.93万	0.00亿	0.000%
2026-04-15	40.570	40.460	42.440	40.370	0.800	2.017%	270.43万	0.00亿	0.000%
2026-04-14	39.040	39.660	39.770	38.690	1.090	2.826%	114.94万	0.00亿	0.000%
2026-04-13	38.940	38.570	39.550	38.370	-0.420	-1.077%	132.07万	0.00亿	0.000%
2026-04-10	38.960	38.990	39.630	38.580	0.050	0.128%	144.22万	0.00亿	0.000%
2026-04-09	39.770	38.940	39.770	38.040	-0.830	-2.087%	185.90万	0.00亿	0.000%
2026-04-08	38.550	39.770	39.840	38.550	1.850	4.879%	130.03万	0.00亿	0.000%
2026-04-07	37.240	37.920	38.530	37.240	0.000	0.000%	150.11万	0.00亿	0.000%
2026-04-03	38.710	37.290	38.920	36.960	0.000	0.000%	134.26万	0.00亿	0.000%
2026-04-02	38.560	38.510	39.440	38.030	0.000	0.000%	71.75万	0.00亿	0.000%
2026-04-01	39.210	38.950	39.620	38.760	0.000	0.000%	89.60万	0.00亿	0.000%