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
2022-12-30 37.30 37.62 36.93 37.44 0.8M
2022-12-29 36.61 37.45 36.61 37.19 1.1M
2022-12-28 37.04 37.58 36.49 36.69 1.1M
2022-12-27 36.80 38.27 36.80 37.33 1.4M
2022-12-26 36.72 37.09 36.32 36.81 1.1M
2022-12-23 36.79 37.27 36.14 36.39 1.0M
2022-12-22 38.06 38.06 36.64 36.72 1.1M
2022-12-21 38.17 38.17 37.44 37.86 0.9M
2022-12-20 37.72 38.56 37.36 37.86 1.4M
2022-12-19 38.51 38.86 37.92 38.21 0.9M
2022-12-16 39.14 39.45 38.26 38.36 1.2M
2022-12-15 40.21 40.46 39.00 39.20 2.1M
2022-12-14 39.06 40.46 38.94 40.46 2.2M
2022-12-13 39.48 39.79 38.49 39.29 2.7M
2022-12-12 40.13 40.49 39.34 39.48 1.5M
2022-12-09 40.95 41.20 40.14 40.18 1.4M
2022-12-08 41.43 41.44 40.91 40.96 1.1M
2022-12-07 41.93 41.96 41.29 41.43 1.6M
2022-12-06 42.68 42.68 41.71 41.79 1.4M
2022-12-05 43.18 43.56 42.36 42.47 1.4M
2022-12-02 42.61 43.39 42.61 42.96 1.4M
2022-12-01 42.88 43.21 42.43 42.59 1.2M
2022-11-30 42.13 43.85 41.29 42.74 3.1M
2022-11-29 41.50 42.19 41.07 41.79 2.1M
2022-11-28 41.41 42.11 41.09 41.56 1.4M
2022-11-25 41.64 42.14 41.61 41.86 0.9M
2022-11-24 41.07 42.10 41.07 42.00 1.6M
2022-11-23 41.77 42.50 40.85 41.45 2.8M
2022-11-22 42.40 42.71 41.32 41.96 4.0M
2022-11-21 42.04 42.71 41.07 42.36 3.5M
2022-11-18 39.36 41.16 39.36 40.86 3.1M
2022-11-17 38.57 39.56 37.64 39.54 3.3M
2022-11-16 38.11 39.21 37.80 38.39 3.4M
2022-11-15 36.85 38.34 36.23 38.12 4.9M
2022-11-14 35.72 37.27 35.59 37.13 6.3M
2022-11-11 34.05 35.86 34.05 35.57 5.1M
2022-11-10 35.71 35.71 33.19 34.00 6.6M
2022-11-09 37.60 37.64 35.64 35.71 4.6M
2022-11-08 37.92 38.56 37.59 37.74 4.2M
2022-11-07 37.93 38.25 36.99 37.50 3.1M
2022-11-04 37.96 38.36 37.30 37.99 2.9M
2022-11-03 38.29 38.57 37.42 37.99 2.0M
2022-11-02 38.50 39.14 37.14 38.27 3.0M
2022-11-01 40.84 41.18 37.28 39.29 6.7M
2022-10-31 40.69 41.43 40.16 41.42 2.6M
2022-10-28 42.14 42.14 41.07 41.40 2.0M
2022-10-27 43.21 43.21 41.84 42.01 1.7M
2022-10-26 43.29 43.29 40.99 42.86 4.0M
2022-10-25 43.16 43.50 42.71 43.39 1.3M
2022-10-24 43.21 44.91 42.86 43.14 1.9M
2022-10-21 43.04 43.42 42.93 43.06 0.5M
2022-10-20 43.56 43.75 42.88 43.04 1.1M
2022-10-19 44.34 44.69 43.39 43.39 1.5M
2022-10-18 43.91 44.80 43.02 44.34 1.7M
2022-10-17 44.38 44.38 42.86 43.50 1.3M
2022-10-14 42.96 43.92 42.96 43.91 1.0M
2022-10-13 42.89 43.42 42.89 43.41 0.8M
2022-10-12 43.94 43.94 42.56 43.30 2.0M
2022-10-11 44.44 44.68 43.57 43.94 0.9M
2022-10-10 43.43 46.43 43.43 44.30 3.3M
2022-09-30 43.29 43.56 41.89 43.36 1.7M
2022-09-29 42.02 44.32 41.48 43.22 3.1M
2022-09-28 42.85 42.85 41.52 41.60 1.8M
2022-09-27 42.71 42.84 42.15 42.39 0.9M
2022-09-26 42.34 43.09 42.34 42.44 0.8M
2022-09-23 43.53 43.79 42.41 43.01 1.5M
2022-09-22 42.84 44.26 42.79 43.53 1.6M
2022-09-21 42.63 43.49 42.29 42.86 1.0M
2022-09-20 42.71 43.07 42.30 42.71 0.9M
2022-09-19 42.84 43.49 42.57 42.66 1.0M
2022-09-16 42.96 43.84 42.16 43.57 1.7M
2022-09-15 43.25 43.94 42.14 42.73 1.7M
2022-09-14 44.43 44.43 43.36 43.58 1.2M
2022-09-13 43.99 45.94 43.96 44.96 2.1M
2022-09-09 43.02 43.99 42.44 43.99 2.0M
2022-09-08 44.19 44.19 42.41 43.31 2.2M
2022-09-07 44.54 44.78 43.28 43.85 1.7M
2022-09-06 46.29 46.42 44.50 44.54 3.6M
2022-09-05 41.59 46.09 41.59 45.68 5.5M
2022-09-02 41.08 42.16 40.99 41.90 1.6M
2022-09-01 41.61 41.61 40.91 41.37 1.7M
2022-08-31 41.59 41.86 40.94 41.42 1.5M
2022-08-30 41.69 41.78 40.81 41.56 1.4M
2022-08-29 41.43 42.00 40.78 41.07 1.6M
2022-08-26 41.02 42.77 40.79 41.85 2.0M
2022-08-25 41.13 41.14 40.42 41.04 1.9M
2022-08-24 42.41 42.41 40.36 41.03 2.7M
2022-08-23 42.94 43.50 41.94 42.15 1.3M
2022-08-22 42.27 43.57 42.14 42.96 1.6M
2022-08-19 42.64 42.81 42.24 42.24 1.0M
2022-08-18 43.31 43.31 42.41 42.81 1.6M
2022-08-17 43.55 43.64 42.57 43.33 1.0M
2022-08-16 43.44 43.78 43.14 43.52 1.2M
2022-08-15 44.00 44.43 43.11 43.25 2.0M
2022-08-12 44.79 45.11 44.14 44.21 1.1M
2022-08-11 44.42 45.29 44.27 44.47 1.0M
2022-08-10 44.81 44.99 44.13 44.42 1.0M
2022-08-09 44.94 45.34 43.93 44.83 1.7M
2022-08-08 45.61 45.71 44.85 44.94 1.3M
2022-08-05 44.50 45.90 44.30 45.75 1.9M
2022-08-04 44.30 44.74 43.69 44.68 1.7M
2022-08-03 45.11 46.14 43.86 44.00 3.2M
2022-08-02 46.50 47.14 44.93 45.71 4.6M
2022-08-01 46.59 47.77 45.94 47.29 3.0M
2022-07-29 46.40 46.94 45.94 46.44 1.9M
2022-07-28 46.68 46.68 45.58 46.06 1.4M
2022-07-27 46.79 47.09 45.95 46.43 2.2M
2022-07-26 43.07 47.14 42.86 46.43 6.3M
2022-07-25 42.04 43.85 41.14 43.09 2.6M
2022-07-22 42.41 42.66 41.12 42.14 2.0M
2022-07-21 42.06 42.39 41.54 42.39 1.9M
2022-07-20 39.91 42.08 39.29 42.07 2.9M
2022-07-19 40.57 41.05 39.56 39.86 2.3M
2022-07-18 42.29 42.29 40.25 40.60 3.0M
2022-07-15 40.72 42.77 40.72 41.71 3.1M
2022-07-14 40.52 42.14 40.40 40.96 1.8M
2022-07-13 40.41 40.56 39.97 40.40 0.9M
2022-07-12 41.10 41.71 40.29 40.41 1.4M
2022-07-11 41.04 41.56 40.14 41.51 1.8M
2022-07-08 41.57 42.00 40.99 41.12 1.5M
2022-07-07 41.74 42.14 41.43 41.69 1.4M
2022-07-06 58.98 59.58 58.35 58.76 1.2M
2022-07-05 58.30 59.74 57.75 59.58 1.7M
2022-07-04 58.15 59.68 57.49 58.96 1.6M
2022-07-01 58.83 58.87 57.71 58.08 1.5M
2022-06-30 60.00 61.20 57.90 58.86 3.3M
2022-06-29 55.80 59.30 55.20 59.14 3.6M
2022-06-28 56.88 57.19 55.44 55.92 2.8M
2022-06-27 58.26 58.89 56.77 56.88 2.6M
2022-06-24 59.99 60.04 57.61 58.20 2.4M
2022-06-23 61.03 61.41 57.20 59.45 2.7M
2022-06-22 63.73 63.73 60.85 60.99 1.8M
2022-06-21 64.02 64.80 63.19 63.45 1.3M
2022-06-20 65.52 66.58 64.10 64.19 1.7M
2022-06-17 63.90 65.59 63.50 65.18 1.9M
2022-06-16 63.00 65.20 62.51 63.90 1.4M
2022-06-15 64.66 64.95 63.05 63.15 1.3M
2022-06-14 65.70 65.70 63.50 64.45 1.8M
2022-06-13 66.46 66.51 65.00 66.00 1.7M
2022-06-10 64.07 66.44 63.70 66.15 2.5M
2022-06-09 64.53 65.88 63.80 64.50 1.2M
2022-06-08 65.31 65.51 63.30 65.00 1.6M
2022-06-07 65.99 67.00 64.80 65.30 1.6M
2022-06-06 65.00 66.88 64.10 65.90 2.2M
2022-06-02 63.84 65.71 63.84 65.12 1.2M
2022-06-01 65.14 66.00 63.71 64.16 1.1M
2022-05-31 63.75 65.90 63.20 65.28 1.6M
2022-05-30 63.97 64.82 63.50 63.81 0.9M
2022-05-27 64.99 65.50 63.24 63.86 1.4M
2022-05-26 64.60 66.65 64.18 65.08 1.7M
2022-05-25 62.86 64.76 61.98 64.76 1.3M
2022-05-24 66.05 66.89 62.90 62.96 2.2M
2022-05-23 66.99 67.16 65.15 66.24 1.5M
2022-05-20 65.98 67.88 65.98 66.80 1.3M
2022-05-19 65.01 66.20 64.55 65.91 1.2M
2022-05-18 67.00 68.00 65.70 65.95 1.6M
2022-05-17 66.55 67.00 65.41 65.98 1.0M
2022-05-16 64.88 67.26 64.88 66.50 2.2M
2022-05-13 67.00 67.00 64.29 64.61 2.1M
2022-05-12 66.95 68.17 65.70 66.96 1.7M
2022-05-11 69.32 69.50 64.68 67.54 3.1M
2022-05-10 64.29 68.94 63.50 68.85 2.0M
2022-05-09 61.80 64.98 61.03 64.75 2.0M
2022-05-06 60.00 62.49 59.19 61.60 1.6M
2022-05-05 58.59 62.50 56.20 61.42 2.4M
2022-04-29 57.01 58.90 55.31 58.90 2.8M
2022-04-28 57.31 59.79 56.36 57.01 2.2M
2022-04-27 53.70 57.66 53.70 57.57 1.6M
2022-04-26 52.93 56.44 52.54 54.71 2.5M
2022-04-25 58.22 58.22 53.80 53.86 2.4M
2022-04-22 60.17 60.47 58.32 59.44 1.1M
2022-04-21 61.57 63.51 60.01 60.10 2.1M
2022-04-20 65.35 65.35 61.78 62.04 2.0M
2022-04-19 65.99 66.88 64.06 64.89 1.7M
2022-04-18 65.80 66.98 64.73 65.65 1.5M
2022-04-15 62.19 66.43 61.60 65.70 3.7M
2022-04-14 61.15 68.67 59.10 62.69 5.1M
2022-04-13 70.00 70.59 62.43 62.43 5.2M
2022-04-12 69.16 70.44 68.26 69.37 2.9M
2022-04-11 71.50 71.90 69.00 69.04 4.4M
2022-04-08 69.62 71.70 66.14 70.75 4.7M
2022-04-07 67.66 74.20 67.60 68.26 7.3M
2022-04-06 62.00 67.45 61.00 67.45 4.5M
2022-04-01 57.51 61.53 57.50 61.32 2.7M
2022-03-31 57.31 58.01 57.00 57.75 1.3M
2022-03-30 57.50 58.15 56.78 57.60 1.4M
2022-03-29 55.20 57.77 54.78 57.35 2.4M
2022-03-28 54.50 55.20 53.60 55.15 1.6M
2022-03-25 55.41 56.15 54.28 54.50 2.0M
2022-03-24 54.18 55.50 53.22 55.50 2.0M
2022-03-23 54.76 54.76 53.55 54.29 1.7M
2022-03-22 52.44 54.46 51.61 53.96 2.2M
2022-03-21 49.86 52.50 49.37 52.44 2.6M
2022-03-18 49.66 51.00 49.40 49.90 1.6M
2022-03-17 49.00 51.98 47.45 50.04 3.7M
2022-03-16 50.63 51.00 48.75 49.07 2.5M
2022-03-15 51.60 51.75 49.17 50.20 2.6M
2022-03-14 52.39 52.50 51.34 52.20 1.2M
2022-03-11 51.33 52.44 50.89 52.40 1.4M
2022-03-10 53.17 53.50 51.72 51.80 1.4M
2022-03-09 52.19 53.15 49.00 52.39 3.1M
2022-03-08 53.22 54.50 51.69 53.18 2.6M
2022-03-07 53.38 54.18 52.66 52.90 2.5M
2022-03-04 54.16 54.98 53.52 53.95 1.8M
2022-03-03 53.00 54.73 52.36 54.16 3.0M
2022-03-02 52.39 54.45 51.75 53.48 2.4M
2022-03-01 51.26 52.27 50.69 52.01 2.8M
2022-02-28 52.62 52.63 50.30 51.25 4.2M
2022-02-25 54.06 54.50 52.00 52.30 3.6M
2022-02-24 55.45 56.95 53.23 54.35 3.7M
2022-02-23 54.55 55.54 53.50 55.45 2.4M
2022-02-22 53.39 54.50 52.18 54.02 2.3M
2022-02-21 52.50 54.58 51.90 52.92 4.1M
2022-02-18 50.57 51.84 50.50 51.45 2.7M
2022-02-17 49.20 51.78 48.42 51.20 3.6M
2022-02-16 52.99 52.99 46.86 49.00 5.1M
2022-02-15 44.05 48.38 44.00 48.38 3.4M
2022-02-14 44.02 44.80 43.70 43.98 1.6M
2022-02-11 42.84 44.40 42.46 44.00 2.6M
2022-02-10 42.80 43.78 42.51 42.86 1.2M
2022-02-09 42.00 43.00 41.52 42.80 2.2M
2022-02-08 42.40 42.43 41.34 42.03 1.5M
2022-02-07 40.72 42.68 40.72 42.04 2.2M
2022-01-28 40.33 40.85 38.88 40.40 2.4M
2022-01-27 38.70 40.19 38.70 39.54 2.0M
2022-01-26 38.17 38.75 37.83 38.59 1.4M
2022-01-25 38.09 38.99 37.73 38.17 1.4M
2022-01-24 36.95 38.41 36.95 38.12 1.0M
2022-01-21 37.64 37.64 37.00 37.29 0.6M
2022-01-20 37.68 37.95 37.15 37.71 0.7M
2022-01-19 37.72 37.79 36.93 37.70 0.5M
2022-01-18 37.57 37.99 37.33 37.80 0.8M
2022-01-17 36.56 38.00 36.41 37.56 1.2M
2022-01-14 37.10 37.10 36.51 36.63 0.8M
2022-01-13 37.09 37.32 36.53 37.15 0.9M
2022-01-12 36.80 37.09 36.73 36.90 0.5M
2022-01-11 37.00 37.40 36.61 36.75 0.8M
2022-01-10 36.70 37.58 36.50 37.15 1.0M
2022-01-07 36.82 37.20 36.56 36.70 0.7M
2022-01-06 37.28 37.28 36.70 36.95 0.7M
2022-01-05 37.88 38.20 36.78 37.28 1.5M
2022-01-04 38.20 38.27 37.75 37.88 0.9M