钧达股份(002865) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-02 | 19.71 | 20.88 | 19.20 | 20.30 | 0.59 | 2.99 | 26,152 | 5,199 | 8.52 | 2.04 |
| 2021-03-01 | 19.70 | 19.76 | 19.10 | 19.71 | 0.20 | 1.03 | 13,425 | 2,623 | 3.38 | 1.05 |
| 2021-02-26 | 19.64 | 19.64 | 19.05 | 19.51 | -0.45 | -2.25 | 19,963 | 3,871 | 2.96 | 1.56 |
| 2021-02-25 | 20.18 | 20.25 | 19.57 | 19.96 | -0.23 | -1.14 | 19,735 | 3,909 | 3.37 | 1.54 |
| 2021-02-24 | 20.08 | 20.49 | 19.68 | 20.19 | 0.09 | 0.45 | 35,581 | 7,145 | 4.03 | 2.77 |
| 2021-02-23 | 19.16 | 20.32 | 19.13 | 20.10 | 0.66 | 3.40 | 42,612 | 8,410 | 6.12 | 3.32 |
| 2021-02-22 | 18.95 | 19.48 | 18.55 | 19.44 | 0.42 | 2.21 | 33,745 | 6,452 | 4.89 | 2.63 |
| 2021-02-19 | 19.38 | 20.25 | 18.87 | 19.02 | -0.04 | -0.21 | 33,101 | 6,390 | 7.24 | 2.58 |
| 2021-02-18 | 19.00 | 19.20 | 18.65 | 19.06 | 0.18 | 0.95 | 14,602 | 2,774 | 2.91 | 1.14 |
| 2021-02-10 | 18.58 | 19.19 | 18.40 | 18.88 | 0.22 | 1.18 | 17,865 | 3,371 | 4.23 | 1.39 |
| 2021-02-09 | 18.21 | 18.86 | 18.01 | 18.66 | 0.26 | 1.41 | 11,521 | 2,140 | 4.62 | 0.90 |
| 2021-02-08 | 18.18 | 18.90 | 18.04 | 18.40 | -0.06 | -0.33 | 11,618 | 2,134 | 4.66 | 0.91 |
| 2021-02-05 | 18.70 | 19.36 | 18.37 | 18.46 | -0.24 | -1.28 | 19,355 | 3,638 | 5.29 | 1.51 |
| 2021-02-04 | 17.37 | 18.98 | 17.21 | 18.70 | 1.34 | 7.72 | 27,071 | 4,943 | 10.20 | 2.11 |
| 2021-02-03 | 18.17 | 18.17 | 17.36 | 17.36 | -0.57 | -3.18 | 9,280 | 1,634 | 4.52 | 0.72 |
| 2021-02-02 | 17.66 | 18.20 | 17.40 | 17.93 | 0.37 | 2.11 | 6,852 | 1,221 | 4.56 | 0.53 |
| 2021-02-01 | 17.29 | 17.86 | 17.04 | 17.56 | -0.05 | -0.28 | 11,194 | 1,967 | 4.66 | 0.87 |
| 2021-01-29 | 17.72 | 18.12 | 17.45 | 17.61 | -0.11 | -0.62 | 9,306 | 1,651 | 3.78 | 0.72 |
| 2021-01-28 | 18.63 | 18.63 | 17.62 | 17.72 | -0.69 | -3.75 | 11,972 | 2,156 | 5.49 | 0.93 |
| 2021-01-27 | 17.98 | 18.67 | 17.70 | 18.41 | 0.61 | 3.43 | 11,779 | 2,151 | 5.45 | 0.92 |
| 2021-01-26 | 18.15 | 18.36 | 17.79 | 17.80 | -0.41 | -2.25 | 9,297 | 1,669 | 3.13 | 0.72 |
| 2021-01-25 | 18.50 | 18.82 | 17.61 | 18.21 | -0.29 | -1.57 | 22,232 | 4,024 | 6.54 | 1.73 |
| 2021-01-22 | 18.64 | 18.94 | 18.35 | 18.50 | -0.30 | -1.60 | 12,171 | 2,256 | 3.14 | 0.95 |
| 2021-01-21 | 19.12 | 19.30 | 18.63 | 18.80 | -0.44 | -2.29 | 26,402 | 4,992 | 3.48 | 2.06 |
| 2021-01-20 | 19.11 | 19.78 | 18.80 | 19.24 | 0.14 | 0.73 | 28,412 | 5,508 | 5.13 | 2.21 |
| 2021-01-19 | 19.09 | 19.22 | 18.71 | 19.10 | 0.02 | 0.10 | 18,189 | 3,451 | 2.67 | 1.42 |
| 2021-01-18 | 19.07 | 19.19 | 18.71 | 19.08 | 0.08 | 0.42 | 19,840 | 3,760 | 2.53 | 1.55 |
| 2021-01-15 | 18.00 | 19.00 | 17.76 | 19.00 | 0.99 | 5.50 | 22,830 | 4,256 | 6.89 | 1.78 |
| 2021-01-14 | 18.38 | 18.38 | 17.87 | 18.01 | -0.44 | -2.38 | 14,726 | 2,654 | 2.76 | 1.15 |
| 2021-01-13 | 18.95 | 19.11 | 18.40 | 18.45 | -0.43 | -2.28 | 17,452 | 3,254 | 3.76 | 1.36 |
| 2021-01-12 | 18.52 | 19.13 | 18.34 | 18.88 | 0.22 | 1.18 | 21,330 | 4,014 | 4.23 | 1.66 |
| 2021-01-11 | 18.87 | 19.32 | 18.32 | 18.66 | -0.08 | -0.43 | 33,767 | 6,355 | 5.34 | 2.63 |
| 2021-01-08 | 17.70 | 18.93 | 17.40 | 18.74 | 1.01 | 5.70 | 39,556 | 7,217 | 8.63 | 3.08 |
| 2021-01-07 | 18.09 | 18.10 | 17.30 | 17.73 | -0.34 | -1.88 | 18,090 | 3,193 | 4.43 | 1.41 |
| 2021-01-06 | 18.38 | 18.62 | 18.00 | 18.07 | -0.30 | -1.63 | 19,276 | 3,516 | 3.38 | 1.50 |
| 2021-01-05 | 17.83 | 18.69 | 17.21 | 18.37 | 0.53 | 2.97 | 42,552 | 7,586 | 8.30 | 3.31 |
| 2021-01-04 | 18.01 | 18.29 | 17.61 | 17.84 | -0.08 | -0.45 | 13,672 | 2,442 | 3.79 | 1.14 |
