坤彩科技

603826
🏛️ 中国 →
18.86
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 37.53 38.28 37.24 38.28 1.1M
2021-12-30 37.30 37.55 36.89 37.38 0.9M
2021-12-29 37.48 37.48 37.00 37.25 0.7M
2021-12-28 37.00 37.76 36.90 37.18 0.7M
2021-12-27 37.47 37.48 36.40 37.00 1.1M
2021-12-24 37.73 38.18 37.21 37.36 0.8M
2021-12-23 38.00 38.90 37.75 37.92 1.5M
2021-12-22 38.09 38.09 37.70 37.94 0.5M
2021-12-21 37.73 37.99 37.52 37.90 0.6M
2021-12-20 38.26 38.50 37.69 37.69 0.8M
2021-12-17 37.90 38.77 37.73 38.25 1.1M
2021-12-16 37.95 38.10 37.62 37.90 0.8M
2021-12-15 37.74 38.78 37.60 37.85 1.2M
2021-12-14 37.99 38.18 37.51 37.82 0.8M
2021-12-13 37.62 38.15 37.40 37.99 1.2M
2021-12-10 37.41 37.84 37.22 37.62 0.9M
2021-12-09 37.46 37.73 37.26 37.46 0.7M
2021-12-08 37.70 38.48 37.09 37.73 4.3M
2021-12-07 39.50 40.90 37.02 38.13 3.4M
2021-12-06 38.57 39.20 38.25 38.43 1.0M
2021-12-03 39.02 39.20 38.43 38.72 0.7M
2021-12-02 39.59 40.00 39.00 39.26 0.7M
2021-12-01 39.86 40.03 39.19 39.90 1.1M
2021-11-30 39.95 40.63 39.50 39.90 0.8M
2021-11-29 40.59 40.59 39.57 39.95 1.0M
2021-11-26 40.11 41.30 39.81 40.72 1.5M
2021-11-25 38.66 40.44 38.21 40.03 2.0M
2021-11-24 38.82 38.82 38.28 38.50 0.6M
2021-11-23 38.90 39.45 38.49 38.81 0.8M
2021-11-22 38.86 38.99 38.22 38.76 0.8M
2021-11-19 38.71 39.20 37.72 38.82 1.6M
2021-11-18 39.97 40.20 38.74 38.84 2.1M
2021-11-17 36.69 39.80 36.66 39.40 3.0M
2021-11-16 36.88 36.96 36.62 36.76 0.9M
2021-11-15 36.55 37.20 36.45 36.70 0.9M
2021-11-12 36.50 36.89 36.39 36.44 0.6M
2021-11-11 36.62 37.20 36.18 36.30 0.8M
2021-11-10 36.80 37.20 36.41 36.62 0.7M
2021-11-09 36.71 37.07 36.58 36.83 0.7M
2021-11-08 38.00 38.04 36.00 37.06 0.9M
2021-11-05 38.03 38.50 37.60 37.69 0.7M
2021-11-04 37.60 38.45 37.58 38.33 0.7M
2021-11-03 37.55 38.20 37.17 37.60 0.6M
2021-11-02 38.07 38.80 37.03 37.32 1.1M
2021-11-01 38.10 38.40 37.54 38.07 1.0M
2021-10-29 38.78 39.26 38.00 38.10 1.2M
2021-10-28 39.11 39.83 35.91 38.58 2.3M
2021-10-27 40.80 41.18 39.20 39.90 2.1M
2021-10-26 42.30 42.30 40.67 41.40 1.2M
2021-10-25 42.07 42.38 41.74 42.01 0.9M
2021-10-22 42.00 43.00 42.00 42.06 1.4M
2021-10-21 42.53 43.10 41.96 42.20 1.8M
2021-10-20 42.08 43.50 41.06 42.77 2.6M
2021-10-19 43.57 44.00 42.33 42.60 1.8M
2021-10-18 44.60 44.84 43.11 43.46 2.0M
2021-10-15 40.74 44.38 40.40 44.00 4.9M
2021-10-14 39.99 42.13 39.57 40.88 2.0M
2021-10-13 39.40 40.59 38.83 40.00 0.7M
2021-10-12 40.67 40.67 38.80 39.80 1.2M
2021-10-11 41.83 42.39 40.61 40.67 1.0M
2021-10-08 41.60 42.44 41.00 41.92 1.2M
2021-09-30 40.91 41.50 40.15 41.44 1.6M
2021-09-29 39.56 40.48 39.02 40.47 1.3M
2021-09-28 40.30 40.86 39.56 40.24 0.9M
2021-09-27 38.95 40.80 38.95 40.53 1.8M
2021-09-24 38.95 39.90 38.52 38.97 1.1M
2021-09-23 39.95 40.32 38.90 39.30 1.5M
2021-09-22 40.89 40.89 39.72 40.20 1.3M
2021-09-17 39.50 41.35 38.88 40.99 1.7M
2021-09-16 40.82 40.99 39.16 39.72 1.3M
2021-09-15 39.98 41.58 39.70 40.72 2.4M
2021-09-14 38.46 40.10 38.33 40.10 2.8M
2021-09-13 39.13 39.70 38.40 38.46 1.3M
2021-09-10 39.02 39.29 38.59 39.13 1.3M
2021-09-09 38.99 39.48 38.38 39.04 1.5M
2021-09-08 39.10 39.45 38.70 38.73 0.9M
2021-09-07 38.54 39.81 37.83 39.15 2.2M
2021-09-06 38.71 39.20 37.86 38.30 1.4M
2021-09-03 39.44 39.98 38.49 38.72 1.4M
2021-09-02 39.38 40.50 39.16 39.40 1.1M
2021-09-01 41.00 41.28 38.50 39.92 2.4M
2021-08-31 42.47 42.50 40.60 41.05 2.7M
2021-08-30 38.50 42.09 38.50 41.96 5.6M
2021-08-27 38.77 39.80 37.62 38.28 2.1M
2021-08-26 39.80 41.80 38.03 38.77 5.1M
2021-08-25 36.98 38.25 36.00 38.00 2.8M
2021-08-24 36.00 38.23 35.81 36.45 2.3M
2021-08-23 33.07 36.63 33.01 36.30 3.3M
2021-08-20 33.94 33.94 32.48 33.30 1.3M
2021-08-19 33.52 33.98 33.35 33.89 0.6M
2021-08-18 34.25 34.25 33.51 33.78 0.5M
2021-08-17 34.73 34.74 33.50 33.99 1.2M
2021-08-16 35.30 35.58 34.58 34.73 0.7M
2021-08-13 35.41 35.85 35.20 35.45 0.5M
2021-08-12 35.38 35.69 35.00 35.54 0.6M
2021-08-11 35.81 36.17 35.35 35.36 0.7M
2021-08-10 35.74 36.27 35.50 35.75 0.5M
2021-08-09 35.13 36.18 35.13 35.70 0.6M
2021-08-06 36.01 36.01 35.18 35.74 0.6M
2021-08-05 36.01 36.48 35.66 35.75 0.6M
2021-08-04 36.20 36.49 36.10 36.32 0.4M
2021-08-03 36.13 36.48 35.81 36.28 0.6M
2021-08-02 35.51 36.28 35.45 36.03 0.9M
2021-07-30 35.50 35.84 34.92 35.77 0.9M
2021-07-29 35.41 35.95 34.98 35.60 0.7M
2021-07-28 36.15 36.15 34.50 35.41 1.1M
2021-07-27 36.95 36.99 35.80 36.20 0.9M
2021-07-26 36.47 36.75 35.40 36.70 0.9M
2021-07-23 37.47 37.80 36.25 36.47 1.2M
2021-07-22 36.90 37.73 36.70 37.46 1.2M
2021-07-21 36.50 37.29 36.20 37.00 1.4M
2021-07-20 36.10 36.74 36.10 36.50 0.4M
2021-07-19 36.90 37.15 36.20 36.35 0.8M
2021-07-16 36.44 37.41 36.44 37.01 1.0M
2021-07-15 37.09 37.20 36.50 36.70 0.7M
2021-07-14 37.19 37.97 36.78 37.09 0.9M
2021-07-13 36.98 37.49 36.60 37.43 0.8M
2021-07-12 37.37 37.88 36.73 37.08 1.2M
2021-07-09 37.69 37.92 37.11 37.20 1.0M
2021-07-08 37.42 38.16 37.11 37.87 0.9M
2021-07-07 38.35 38.36 37.05 37.42 1.6M
2021-07-06 36.99 38.26 36.71 38.08 1.5M
2021-07-05 37.20 37.25 35.86 36.66 1.2M
2021-07-02 37.20 37.57 36.73 36.94 0.8M
2021-07-01 38.38 38.38 37.13 37.39 1.2M
2021-06-30 38.10 38.39 37.40 37.93 1.4M
2021-06-29 39.20 39.20 37.98 38.12 1.4M
2021-06-28 38.70 39.39 38.70 39.04 0.6M
2021-06-25 39.06 39.29 38.67 39.09 0.8M
2021-06-24 39.69 39.73 38.73 38.99 1.1M
2021-06-23 38.80 39.85 38.38 39.84 1.5M
2021-06-22 38.05 38.86 37.84 38.45 1.1M
2021-06-21 37.92 38.57 37.59 38.05 1.0M
2021-06-18 39.24 39.24 37.80 37.92 2.1M
2021-06-17 38.37 39.56 38.11 39.02 1.1M
2021-06-16 38.27 39.98 37.65 38.35 1.5M
2021-06-15 39.11 40.69 38.61 38.61 1.4M
2021-06-11 39.81 40.05 38.75 39.10 1.2M
2021-06-10 40.19 40.28 39.51 39.85 1.1M
2021-06-09 39.85 40.35 39.65 40.19 1.1M
2021-06-08 41.64 42.00 39.90 40.10 2.0M
2021-06-07 42.11 42.29 41.61 41.63 1.3M
2021-06-04 42.50 42.50 41.52 42.19 1.0M
2021-06-03 42.87 42.87 42.22 42.26 0.8M
2021-06-02 43.72 43.72 42.40 42.47 1.3M
2021-06-01 44.66 44.88 43.67 43.88 1.6M
2021-05-31 43.02 44.44 43.00 44.00 3.8M
2021-05-28 45.00 45.35 42.66 42.95 2.5M
2021-05-27 41.60 44.31 41.60 44.31 3.5M
2021-05-26 42.10 42.28 41.11 41.42 1.0M
2021-05-25 41.85 41.98 41.00 41.67 1.2M
2021-05-24 38.50 41.92 37.80 41.11 2.4M
2021-05-21 37.38 38.65 37.20 38.50 0.7M
2021-05-20 38.00 38.80 37.20 37.65 1.1M
2021-05-19 38.60 38.93 36.97 38.20 1.9M
2021-05-18 39.89 40.36 38.70 39.03 1.2M
2021-05-17 40.87 40.87 39.76 39.89 0.9M
2021-05-14 40.49 40.86 40.05 40.67 0.7M
2021-05-13 39.98 40.56 39.05 40.46 0.7M
2021-05-12 39.70 39.98 39.30 39.98 0.4M
2021-05-11 39.27 39.99 39.27 39.90 0.6M
2021-05-10 40.13 40.49 39.03 39.89 1.0M
2021-05-07 40.35 40.78 40.00 40.00 0.7M
2021-05-06 41.28 41.49 40.18 40.30 1.1M
2021-04-30 41.85 42.41 40.55 41.50 1.1M
2021-04-29 42.72 43.19 41.20 41.49 0.9M
2021-04-28 42.20 43.36 41.62 42.72 1.7M
2021-04-27 40.31 43.50 40.01 41.89 2.3M
2021-04-26 40.45 41.50 40.18 40.31 1.3M
2021-04-23 41.55 42.19 40.50 40.73 1.6M
2021-04-22 40.72 42.24 40.41 41.55 1.2M
2021-04-21 40.56 40.99 40.07 40.79 0.8M
2021-04-20 40.00 41.55 40.00 40.56 0.9M
2021-04-19 40.44 40.76 40.28 40.48 0.7M
2021-04-16 40.54 41.18 40.40 40.43 0.8M
2021-04-15 40.30 40.98 40.00 40.44 0.7M
2021-04-14 40.32 41.49 40.03 40.61 0.6M
2021-04-13 40.75 41.10 40.09 40.37 0.7M
2021-04-12 42.36 42.36 39.80 40.86 1.3M
2021-04-09 42.00 42.28 41.51 42.02 0.6M
2021-04-08 41.42 42.21 41.33 41.99 0.9M
2021-04-07 42.66 42.95 41.01 41.26 1.6M
2021-04-06 42.49 43.38 42.45 42.98 0.7M
2021-04-02 43.81 43.89 42.34 42.85 1.6M
2021-04-01 43.94 44.50 43.30 43.45 1.3M
2021-03-31 44.72 44.79 42.65 43.99 1.4M
2021-03-30 41.95 45.65 41.46 44.06 3.6M
2021-03-29 41.28 42.34 40.50 41.78 1.6M
2021-03-26 41.65 41.66 40.61 41.28 1.2M
2021-03-25 41.00 41.88 40.42 41.31 0.8M
2021-03-24 41.99 42.00 40.31 40.90 1.2M
2021-03-23 41.10 42.09 41.00 41.82 1.8M
2021-03-22 39.67 41.29 39.60 41.10 2.3M
2021-03-19 41.70 42.12 39.63 39.80 2.1M
2021-03-18 39.75 42.33 39.71 42.12 2.8M
2021-03-17 39.77 40.68 39.57 39.70 1.3M
2021-03-16 38.79 39.93 38.13 39.78 2.2M
2021-03-15 38.27 38.70 37.91 38.69 1.2M
2021-03-12 37.98 38.77 37.51 38.74 1.6M
2021-03-11 36.68 37.93 35.42 37.85 2.4M
2021-03-10 35.08 37.17 35.08 36.40 2.1M
2021-03-09 38.38 38.78 34.92 34.98 4.3M
2021-03-08 40.00 40.24 38.60 38.80 1.7M
2021-03-05 39.00 40.00 38.80 39.63 2.5M
2021-03-04 39.00 40.80 38.20 39.86 4.4M
2021-03-03 34.75 37.90 34.51 37.90 2.7M
2021-03-02 34.16 34.88 34.11 34.45 0.9M
2021-03-01 34.10 34.48 33.77 34.16 0.8M
2021-02-26 34.49 34.70 33.81 34.15 1.0M
2021-02-25 34.45 34.89 34.05 34.50 0.9M
2021-02-24 34.99 35.15 34.00 34.45 1.2M
2021-02-23 35.32 35.32 34.13 34.96 1.3M
2021-02-22 35.79 36.10 35.05 35.58 1.5M
2021-02-19 36.14 36.44 35.12 35.98 1.3M
2021-02-18 37.00 37.02 35.38 36.14 1.4M
2021-02-10 34.20 35.78 34.09 35.45 1.5M
2021-02-09 35.10 35.10 34.01 34.58 1.4M
2021-02-08 35.00 35.12 34.00 35.11 1.1M
2021-02-05 35.29 35.79 34.35 34.85 1.3M
2021-02-04 34.25 35.48 33.83 35.29 1.7M
2021-02-03 33.98 34.56 33.70 34.38 1.2M
2021-02-02 32.78 34.89 32.78 34.14 1.6M
2021-02-01 32.58 33.30 31.88 33.15 1.4M
2021-01-29 31.80 33.06 31.61 32.89 1.5M
2021-01-28 31.64 33.50 31.37 31.71 1.9M
2021-01-27 32.79 33.13 32.13 32.24 1.2M
2021-01-26 33.89 34.14 32.85 33.06 1.7M
2021-01-25 35.35 35.37 33.72 33.89 1.9M
2021-01-22 35.60 35.94 34.91 35.09 1.4M
2021-01-21 34.90 36.04 34.01 35.90 1.8M
2021-01-20 35.61 35.89 34.54 34.90 1.6M
2021-01-19 35.17 36.14 35.17 35.61 1.3M
2021-01-18 35.01 35.49 34.73 35.22 1.0M
2021-01-15 34.86 35.25 34.42 35.15 1.2M
2021-01-14 35.81 35.81 34.83 34.93 1.3M
2021-01-13 35.85 36.22 35.15 35.52 1.7M
2021-01-12 35.10 36.38 34.85 35.94 2.4M
2021-01-11 36.40 36.40 34.50 34.67 2.6M
2021-01-08 37.33 37.67 36.37 36.45 1.7M
2021-01-07 37.80 38.29 37.01 37.32 2.2M
2021-01-06 39.38 39.38 36.80 37.56 2.9M
2021-01-05 36.37 39.29 35.82 39.10 3.3M
2021-01-04 36.39 36.49 35.62 36.37 1.6M