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(%) |
| 2020-09-22 | 16.21 | 16.21 | 15.62 | 15.82 | -0.35 | -2.16 | 28,856 | 4,568 | 3.65 | 2.40 |
| 2020-09-21 | 17.00 | 17.37 | 16.12 | 16.17 | -0.66 | -3.92 | 26,230 | 4,323 | 7.43 | 2.19 |
| 2020-09-18 | 16.00 | 17.18 | 15.70 | 16.83 | 0.83 | 5.19 | 37,278 | 6,157 | 9.25 | 3.11 |
| 2020-09-17 | 15.94 | 16.05 | 15.70 | 16.00 | 0.07 | 0.44 | 15,191 | 2,417 | 2.20 | 1.27 |
| 2020-09-16 | 16.58 | 16.69 | 15.75 | 15.93 | -0.54 | -3.28 | 23,466 | 3,750 | 5.71 | 1.96 |
| 2020-09-15 | 16.77 | 17.20 | 16.42 | 16.47 | -0.18 | -1.08 | 26,088 | 4,382 | 4.68 | 2.17 |
| 2020-09-14 | 16.53 | 17.06 | 16.24 | 16.65 | 0.43 | 2.65 | 33,781 | 5,620 | 5.06 | 2.82 |
| 2020-09-11 | 15.99 | 16.39 | 15.75 | 16.22 | 0.11 | 0.68 | 12,797 | 2,070 | 3.97 | 1.07 |
| 2020-09-10 | 16.75 | 17.12 | 15.89 | 16.11 | -0.49 | -2.95 | 29,021 | 4,736 | 7.41 | 2.42 |
| 2020-09-09 | 17.13 | 17.46 | 16.55 | 16.60 | -0.69 | -3.99 | 22,515 | 3,822 | 5.26 | 1.88 |
| 2020-09-08 | 17.23 | 17.55 | 17.06 | 17.29 | -0.01 | -0.06 | 15,438 | 2,670 | 2.83 | 1.29 |
| 2020-09-07 | 17.78 | 17.98 | 17.10 | 17.30 | -0.20 | -1.14 | 19,034 | 3,352 | 5.03 | 1.59 |
| 2020-09-04 | 17.00 | 17.62 | 16.70 | 17.50 | 0.44 | 2.58 | 26,712 | 4,604 | 5.39 | 2.23 |
| 2020-09-03 | 16.80 | 17.30 | 16.72 | 17.06 | 0.01 | 0.06 | 20,889 | 3,560 | 3.40 | 1.74 |
| 2020-09-02 | 17.55 | 17.55 | 16.88 | 17.05 | -0.49 | -2.79 | 34,500 | 5,898 | 3.82 | 2.87 |
| 2020-09-01 | 17.15 | 17.81 | 17.15 | 17.54 | 0.42 | 2.45 | 42,967 | 7,527 | 3.86 | 3.58 |
| 2020-08-31 | 17.19 | 17.42 | 17.07 | 17.12 | -0.13 | -0.75 | 14,602 | 2,515 | 2.03 | 1.22 |
| 2020-08-28 | 16.94 | 17.49 | 16.93 | 17.25 | 0.10 | 0.58 | 21,568 | 3,716 | 3.27 | 1.80 |
| 2020-08-27 | 17.10 | 17.50 | 16.91 | 17.15 | -0.03 | -0.17 | 20,419 | 3,501 | 3.43 | 1.70 |
| 2020-08-26 | 17.32 | 17.39 | 16.75 | 17.18 | -0.06 | -0.35 | 21,179 | 3,602 | 3.71 | 1.76 |
| 2020-08-25 | 17.68 | 17.68 | 17.21 | 17.24 | -0.26 | -1.49 | 28,375 | 4,930 | 2.69 | 2.36 |
| 2020-08-24 | 17.20 | 17.98 | 17.19 | 17.50 | 0.25 | 1.45 | 33,896 | 5,949 | 4.58 | 2.82 |
| 2020-08-21 | 16.50 | 17.65 | 16.50 | 17.25 | 0.74 | 4.48 | 46,696 | 8,021 | 6.97 | 3.89 |
| 2020-08-20 | 16.36 | 16.66 | 16.18 | 16.51 | 0.00 | 0.00 | 24,813 | 4,081 | 2.91 | 2.07 |
| 2020-08-19 | 16.87 | 17.86 | 16.32 | 16.51 | -0.49 | -2.88 | 47,557 | 7,911 | 9.06 | 3.96 |
| 2020-08-18 | 16.48 | 17.15 | 16.31 | 17.00 | 0.53 | 3.22 | 38,662 | 6,478 | 5.10 | 3.22 |
| 2020-08-17 | 16.34 | 16.66 | 16.17 | 16.47 | 0.16 | 0.98 | 37,792 | 6,183 | 3.00 | 3.15 |
| 2020-08-14 | 16.20 | 16.36 | 15.98 | 16.31 | 0.15 | 0.93 | 23,344 | 3,781 | 2.35 | 1.95 |
| 2020-08-13 | 16.29 | 16.59 | 16.05 | 16.16 | -0.12 | -0.74 | 29,514 | 4,805 | 3.32 | 2.46 |
| 2020-08-12 | 15.91 | 16.40 | 15.81 | 16.28 | 0.19 | 1.18 | 35,282 | 5,699 | 3.67 | 2.94 |
| 2020-08-11 | 16.13 | 16.47 | 15.99 | 16.09 | -0.16 | -0.98 | 45,043 | 7,324 | 2.95 | 3.75 |
| 2020-08-10 | 16.15 | 16.63 | 16.08 | 16.25 | 0.10 | 0.62 | 44,090 | 7,204 | 3.41 | 3.67 |
| 2020-08-07 | 15.91 | 16.79 | 15.81 | 16.15 | 0.13 | 0.81 | 70,482 | 11,531 | 6.12 | 5.87 |
| 2020-08-06 | 15.91 | 16.15 | 15.72 | 16.02 | 0.14 | 0.88 | 49,850 | 7,948 | 2.71 | 4.15 |
| 2020-08-05 | 15.52 | 16.01 | 15.41 | 15.88 | 0.17 | 1.08 | 52,162 | 8,211 | 3.82 | 4.35 |
| 2020-08-04 | 15.09 | 15.86 | 15.09 | 15.71 | 0.66 | 4.39 | 86,490 | 13,452 | 5.12 | 7.21 |
| 2020-08-03 | 14.99 | 15.10 | 14.86 | 15.05 | 0.12 | 0.80 | 36,835 | 5,522 | 1.61 | 3.07 |
| 2020-07-31 | 14.84 | 15.21 | 14.80 | 14.93 | -0.27 | -1.78 | 48,590 | 7,260 | 2.70 | 4.05 |
| 2020-07-30 | 14.45 | 15.67 | 14.45 | 15.20 | 0.87 | 6.07 | 87,828 | 13,286 | 8.51 | 7.32 |
| 2020-07-29 | 14.26 | 14.33 | 13.95 | 14.33 | 0.13 | 0.92 | 21,516 | 3,058 | 2.68 | 1.79 |
| 2020-07-28 | 14.00 | 14.46 | 13.75 | 14.20 | 0.41 | 2.97 | 34,774 | 4,946 | 5.15 | 2.90 |
| 2020-07-27 | 14.03 | 14.10 | 13.55 | 13.79 | -0.33 | -2.34 | 24,734 | 3,405 | 3.90 | 2.06 |
| 2020-07-24 | 14.29 | 14.73 | 14.04 | 14.12 | -0.16 | -1.12 | 36,933 | 5,318 | 4.83 | 3.08 |
| 2020-07-23 | 14.40 | 14.54 | 14.05 | 14.28 | -0.16 | -1.11 | 28,079 | 4,005 | 3.39 | 2.34 |
| 2020-07-22 | 14.69 | 14.75 | 14.41 | 14.44 | -0.25 | -1.70 | 32,516 | 4,732 | 2.31 | 2.71 |
| 2020-07-21 | 15.01 | 15.01 | 14.62 | 14.69 | -0.40 | -2.65 | 45,750 | 6,759 | 2.58 | 3.81 |
| 2020-07-20 | 15.00 | 15.20 | 14.62 | 15.09 | 0.14 | 0.94 | 67,703 | 10,096 | 3.88 | 5.64 |
| 2020-07-17 | 14.36 | 14.95 | 13.86 | 14.95 | 0.56 | 3.89 | 71,311 | 10,332 | 7.57 | 5.94 |
| 2020-07-16 | 14.37 | 14.99 | 14.09 | 14.39 | 0.04 | 0.28 | 63,615 | 9,268 | 6.27 | 5.30 |
| 2020-07-15 | 14.88 | 14.89 | 14.22 | 14.35 | -0.39 | -2.65 | 41,309 | 5,983 | 4.55 | 3.44 |
| 2020-07-14 | 14.97 | 15.13 | 14.30 | 14.74 | -0.17 | -1.14 | 53,679 | 7,932 | 5.57 | 4.47 |
| 2020-07-13 | 14.20 | 14.96 | 14.20 | 14.91 | 0.50 | 3.47 | 51,015 | 7,503 | 5.27 | 4.25 |
| 2020-07-10 | 14.53 | 14.83 | 14.39 | 14.41 | -0.19 | -1.30 | 44,955 | 6,554 | 3.01 | 3.75 |
| 2020-07-09 | 14.44 | 14.65 | 14.35 | 14.60 | 0.17 | 1.18 | 46,910 | 6,818 | 2.08 | 3.91 |
| 2020-07-08 | 14.29 | 14.46 | 14.09 | 14.43 | 0.10 | 0.70 | 35,693 | 5,095 | 2.58 | 2.97 |
| 2020-07-07 | 14.04 | 14.58 | 13.86 | 14.33 | 0.32 | 2.28 | 56,392 | 8,022 | 5.14 | 4.70 |
| 2020-07-06 | 13.70 | 14.10 | 13.70 | 14.01 | 0.34 | 2.49 | 42,818 | 5,960 | 2.93 | 3.57 |
| 2020-07-03 | 13.57 | 13.70 | 13.51 | 13.67 | 0.10 | 0.74 | 24,544 | 3,345 | 1.40 | 2.05 |
| 2020-07-02 | 13.40 | 13.65 | 13.40 | 13.57 | 0.19 | 1.42 | 23,730 | 3,215 | 1.87 | 1.98 |
| 2020-07-01 | 13.38 | 13.50 | 13.31 | 13.38 | 0.00 | 0.00 | 15,092 | 2,023 | 1.42 | 1.26 |
