005290.KQ（005290.KQ）— 价格历史
截至 2026-08-26 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-08-26 | 43250.00 | 43400.00 | 41500.00 | 42350.00 | -2.98% | 355,165 |
| 2026-08-25 | 41150.00 | 44350.00 | 39150.00 | 43650.00 | +3.93% | 507,674 |
| 2026-08-24 | 41700.00 | 43150.00 | 41350.00 | 42000.00 | +2.19% | 351,674 |
| 2026-08-21 | 42350.00 | 42400.00 | 40850.00 | 41100.00 | -4.86% | 410,707 |
| 2026-08-20 | 43150.00 | 43900.00 | 42600.00 | 43200.00 | +2.37% | 273,592 |
| 2026-08-19 | 41500.00 | 44100.00 | 41100.00 | 42200.00 | -2.31% | 427,391 |
| 2026-08-18 | 45150.00 | 45200.00 | 42550.00 | 43200.00 | -0.58% | 695,582 |
| 2026-08-14 | 44100.00 | 44150.00 | 41800.00 | 43450.00 | +0.58% | 480,216 |
| 2026-08-13 | 43950.00 | 44250.00 | 42950.00 | 43200.00 | -0.46% | 431,604 |
| 2026-08-12 | 44000.00 | 44200.00 | 42800.00 | 43400.00 | +0.93% | 376,718 |
| 2026-08-11 | 41700.00 | 44000.00 | 41500.00 | 43000.00 | +2.26% | 402,749 |
| 2026-08-10 | 40150.00 | 42450.00 | 39950.00 | 42050.00 | +6.86% | 369,374 |
| 2026-08-07 | 40450.00 | 40700.00 | 38450.00 | 39350.00 | -0.76% | 387,568 |
| 2026-08-06 | 41000.00 | 42200.00 | 39300.00 | 39650.00 | -5.14% | 595,634 |
| 2026-08-05 | 42400.00 | 42650.00 | 40500.00 | 41800.00 | +3.08% | 410,340 |
| 2026-08-04 | 39700.00 | 41300.00 | 39550.00 | 40550.00 | +4.51% | 449,335 |
| 2026-08-03 | 38150.00 | 40400.00 | 37300.00 | 38800.00 | -0.89% | 376,735 |
| 2026-07-31 | 36700.00 | 40100.00 | 36300.00 | 39150.00 | +18.10% | 714,598 |
| 2026-07-30 | 33900.00 | 36000.00 | 32550.00 | 33150.00 | -3.35% | 614,289 |
| 2026-07-29 | 37200.00 | 38350.00 | 32200.00 | 34300.00 | -6.03% | 878,608 |
| 2026-07-28 | 40100.00 | 40200.00 | 35800.00 | 36500.00 | -14.12% | 470,205 |
| 2026-07-27 | 42350.00 | 43000.00 | 41300.00 | 42500.00 | +3.03% | 297,915 |
| 2026-07-24 | 44650.00 | 44750.00 | 40700.00 | 41250.00 | -9.14% | 331,339 |
| 2026-07-23 | 43400.00 | 45650.00 | 42950.00 | 45400.00 | +7.33% | 381,338 |
| 2026-07-22 | 44200.00 | 45600.00 | 42100.00 | 42300.00 | +0.36% | 381,339 |
| 2026-07-21 | 42200.00 | 42800.00 | 40800.00 | 42150.00 | +0.00% | 238,621 |
| 2026-07-20 | 41750.00 | 44400.00 | 41650.00 | 42150.00 | -3.33% | 352,243 |
| 2026-07-16 | 44800.00 | 45050.00 | 42100.00 | 43600.00 | -6.14% | 246,843 |
| 2026-07-15 | 46150.00 | 47200.00 | 45300.00 | 46450.00 | +6.17% | 369,936 |
| 2026-07-14 | 44850.00 | 45650.00 | 41100.00 | 43750.00 | -2.34% | 390,246 |
| 2026-07-13 | 47650.00 | 50300.00 | 44400.00 | 44800.00 | -4.98% | 445,116 |
| 2026-07-10 | 45300.00 | 47950.00 | 44850.00 | 47150.00 | +9.40% | 339,580 |
| 2026-07-09 | 43050.00 | 45500.00 | 42750.00 | 43100.00 | +1.06% | 752,591 |
| 2026-07-08 | 45000.00 | 46200.00 | 42050.00 | 42650.00 | -7.58% | 599,945 |
| 2026-07-07 | 48250.00 | 49500.00 | 45000.00 | 46150.00 | -5.91% | 493,504 |
| 2026-07-06 | 50700.00 | 51500.00 | 46650.00 | 49050.00 | -3.06% | 442,053 |
| 2026-07-03 | 51200.00 | 51400.00 | 47550.00 | 50600.00 | -0.20% | 512,190 |
| 2026-07-02 | 54000.00 | 54100.00 | 50300.00 | 50700.00 | -10.27% | 566,146 |
| 2026-07-01 | 58900.00 | 61500.00 | 55400.00 | 56500.00 | -3.09% | 1,043,397 |
| 2026-06-30 | 56400.00 | 60200.00 | 55900.00 | 58300.00 | +3.92% | 813,487 |
| 2026-06-29 | 55900.00 | 57200.00 | 54100.00 | 56100.00 | +2.00% | 522,454 |
| 2026-06-26 | 56000.00 | 59400.00 | 54100.00 | 55000.00 | -2.83% | 789,429 |
| 2026-06-25 | 59300.00 | 60500.00 | 55800.00 | 56600.00 | -1.39% | 580,950 |
| 2026-06-24 | 58100.00 | 59300.00 | 53900.00 | 57400.00 | +0.70% | 722,028 |
| 2026-06-23 | 63600.00 | 63700.00 | 56900.00 | 57000.00 | -10.66% | 840,453 |
| 2026-06-22 | 58100.00 | 63800.00 | 58100.00 | 63800.00 | +5.80% | 984,717 |
| 2026-06-19 | 63900.00 | 65000.00 | 58700.00 | 60300.00 | -3.67% | 810,468 |
| 2026-06-18 | 63300.00 | 63700.00 | 60700.00 | 62600.00 | -2.95% | 723,889 |
| 2026-06-17 | 61000.00 | 67400.00 | 60300.00 | 64500.00 | +6.97% | 2,177,992 |
| 2026-06-16 | 60900.00 | 62100.00 | 59500.00 | 60300.00 | -0.99% | 708,558 |
| 2026-06-15 | 60700.00 | 62800.00 | 58700.00 | 60900.00 | +3.22% | 1,047,321 |
| 2026-06-12 | 58100.00 | 62800.00 | 56900.00 | 59000.00 | +6.50% | 2,180,164 |
| 2026-06-11 | 51000.00 | 57600.00 | 50600.00 | 55400.00 | +6.13% | 1,696,771 |
| 2026-06-10 | 52100.00 | 55600.00 | 51000.00 | 52200.00 | -2.61% | 566,697 |
| 2026-06-09 | 50600.00 | 54500.00 | 50500.00 | 53600.00 | +9.95% | 725,690 |
| 2026-06-08 | 51100.00 | 52000.00 | 48600.00 | 48750.00 | -11.20% | 576,792 |
| 2026-06-05 | 56900.00 | 57200.00 | 53600.00 | 54900.00 | -8.04% | 658,267 |
| 2026-06-04 | 53100.00 | 65300.00 | 53100.00 | 59700.00 | +15.25% | 2,176,189 |
| 2026-06-02 | 52800.00 | 53400.00 | 50300.00 | 51800.00 | -3.90% | 613,655 |
| 2026-06-01 | 54600.00 | 55900.00 | 52600.00 | 53900.00 | -1.46% | 888,326 |
| 2026-05-29 | 58700.00 | 58800.00 | 54100.00 | 54700.00 | -5.20% | 747,043 |
| 2026-05-28 | 60000.00 | 61600.00 | 55300.00 | 57700.00 | -4.94% | 759,748 |
| 2026-05-27 | 68200.00 | 68700.00 | 60400.00 | 60700.00 | -8.03% | 1,046,374 |
| 2026-05-26 | 65900.00 | 72200.00 | 65700.00 | 66000.00 | +5.94% | 1,554,097 |
| 2026-05-22 | 61200.00 | 63600.00 | 60400.00 | 62300.00 | +0.48% | 619,694 |
| 2026-05-21 | 57600.00 | 63900.00 | 57200.00 | 62000.00 | +11.31% | 1,427,429 |
| 2026-05-20 | 57400.00 | 57500.00 | 53300.00 | 55700.00 | -3.30% | 503,787 |
| 2026-05-19 | 55500.00 | 60400.00 | 55500.00 | 57600.00 | +2.67% | 1,186,984 |
| 2026-05-18 | 52000.00 | 57100.00 | 50500.00 | 56100.00 | +6.05% | 740,035 |
| 2026-05-15 | 57800.00 | 58100.00 | 51700.00 | 52900.00 | -8.79% | 624,975 |
| 2026-05-14 | 57800.00 | 58000.00 | 55700.00 | 58000.00 | +0.52% | 533,552 |
| 2026-05-13 | 55700.00 | 58000.00 | 54400.00 | 57700.00 | +2.67% | 592,162 |
| 2026-05-12 | 59000.00 | 60700.00 | 54900.00 | 56200.00 | -4.58% | 1,430,185 |
| 2026-05-11 | 61600.00 | 61600.00 | 58500.00 | 58900.00 | -1.17% | 553,652 |
| 2026-05-08 | 59300.00 | 59800.00 | 58150.00 | 59600.00 | -2.30% | 443,974 |
| 2026-05-07 | 59200.00 | 64000.00 | 57100.00 | 61000.00 | +3.21% | 1,891,498 |
| 2026-05-06 | 61100.00 | 61100.00 | 58200.00 | 59100.00 | +0.34% | 608,738 |
| 2026-05-04 | 58000.00 | 59400.00 | 57700.00 | 58900.00 | +4.06% | 516,855 |
| 2026-04-30 | 59200.00 | 59300.00 | 56300.00 | 56600.00 | -3.08% | 493,880 |
| 2026-04-29 | 58000.00 | 59200.00 | 57550.00 | 58400.00 | -0.68% | 519,658 |
| 2026-04-28 | 61200.00 | 61300.00 | 58700.00 | 58800.00 | -3.29% | 756,834 |
| 2026-04-27 | 63400.00 | 63400.00 | 59700.00 | 60800.00 | -3.80% | 1,146,625 |
| 2026-04-24 | 60000.00 | 64400.00 | 59700.00 | 63200.00 | +4.81% | 1,317,185 |
| 2026-04-23 | 61400.00 | 63900.00 | 58100.00 | 60300.00 | -0.17% | 1,552,026 |
| 2026-04-22 | 56900.00 | 62500.00 | 55700.00 | 60400.00 | +10.42% | 3,292,951 |
| 2026-04-21 | 54800.00 | 55200.00 | 53500.00 | 54700.00 | +1.67% | 529,886 |
| 2026-04-20 | 54800.00 | 55300.00 | 53700.00 | 53800.00 | -2.71% | 634,441 |
| 2026-04-17 | 56100.00 | 56400.00 | 55100.00 | 55300.00 | -2.64% | 439,398 |
| 2026-04-16 | 56700.00 | 57100.00 | 54100.00 | 56800.00 | +0.53% | 894,389 |
| 2026-04-15 | 53300.00 | 57900.00 | 52300.00 | 56500.00 | +8.03% | 2,202,887 |
| 2026-04-14 | 54000.00 | 54000.00 | 51100.00 | 52300.00 | +0.19% | 1,190,997 |
| 2026-04-13 | 50500.00 | 53900.00 | 49800.00 | 52200.00 | +5.45% | 2,168,331 |
| 2026-04-10 | 46450.00 | 51000.00 | 46050.00 | 49500.00 | +9.88% | 5,977,913 |
| 2026-04-09 | 47100.00 | 48300.00 | 45050.00 | 45050.00 | -5.95% | 2,424,287 |
| 2026-04-08 | 47000.00 | 48400.00 | 46250.00 | 47900.00 | +7.04% | 1,298,968 |
| 2026-04-07 | 46500.00 | 47000.00 | 43650.00 | 44750.00 | -0.56% | 690,785 |
| 2026-04-06 | 46050.00 | 46800.00 | 44500.00 | 45000.00 | -2.17% | 477,394 |
| 2026-04-03 | 47150.00 | 47475.00 | 45100.00 | 46000.00 | -0.43% | 390,752 |
| 2026-04-02 | 48450.00 | 48950.00 | 45350.00 | 46200.00 | -4.84% | 714,915 |
| 2026-04-01 | 46950.00 | 48550.00 | 46650.00 | 48550.00 | +9.72% | 440,563 |
| 2026-03-31 | 43500.00 | 47400.00 | 41850.00 | 44250.00 | +0.57% | 787,452 |
| 2026-03-30 | 44250.00 | 45000.00 | 43650.00 | 44000.00 | -5.38% | 381,851 |
| 2026-03-27 | 46550.00 | 47000.00 | 44300.00 | 46500.00 | -0.96% | 525,099 |
| 2026-03-26 | 49350.00 | 51000.00 | 46950.00 | 46950.00 | -6.10% | 495,878 |
| 2026-03-25 | 48800.00 | 50200.00 | 48200.00 | 50000.00 | +3.73% | 584,343 |
| 2026-03-24 | 47150.00 | 49350.00 | 44850.00 | 48200.00 | +7.23% | 671,057 |
| 2026-03-23 | 48650.00 | 48650.00 | 44750.00 | 44950.00 | -9.74% | 708,628 |
| 2026-03-20 | 49500.00 | 50400.00 | 49000.00 | 49800.00 | +2.57% | 430,638 |
| 2026-03-19 | 49650.00 | 50500.00 | 48550.00 | 48550.00 | -5.18% | 665,073 |
| 2026-03-18 | 50100.00 | 51200.00 | 49800.00 | 51200.00 | +3.96% | 581,430 |
| 2026-03-17 | 51200.00 | 51300.00 | 49150.00 | 49250.00 | -1.70% | 597,186 |
| 2026-03-16 | 50000.00 | 51000.00 | 48800.00 | 50100.00 | +0.00% | 328,024 |
| 2026-03-13 | 49150.00 | 50500.00 | 48800.00 | 50100.00 | -1.38% | 481,387 |
| 2026-03-12 | 49700.00 | 50800.00 | 49200.00 | 50800.00 | +0.99% | 519,470 |
| 2026-03-11 | 53600.00 | 53600.00 | 50000.00 | 50300.00 | -4.37% | 596,318 |
| 2026-03-10 | 52700.00 | 53800.00 | 51200.00 | 52600.00 | +6.59% | 643,116 |
| 2026-03-09 | 51400.00 | 52100.00 | 48350.00 | 49350.00 | -10.27% | 755,044 |
| 2026-03-06 | 52800.00 | 55500.00 | 51400.00 | 55000.00 | +6.38% | 1,135,254 |
| 2026-03-05 | 49000.00 | 54200.00 | 48500.00 | 51700.00 | +14.51% | 1,079,173 |
| 2026-03-04 | 51700.00 | 53500.00 | 45000.00 | 45150.00 | -14.65% | 1,027,453 |
| 2026-03-03 | 53400.00 | 57900.00 | 52500.00 | 52900.00 | -3.64% | 1,342,237 |
| 2026-02-27 | 53500.00 | 55700.00 | 52600.00 | 54900.00 | -0.72% | 715,397 |
| 2026-02-26 | 53700.00 | 56000.00 | 52800.00 | 55300.00 | +4.34% | 842,444 |
| 2026-02-25 | 53800.00 | 54600.00 | 52500.00 | 53000.00 | -1.30% | 414,895 |
| 2026-02-24 | 51800.00 | 54200.00 | 51400.00 | 53700.00 | +2.29% | 464,088 |
| 2026-02-23 | 54800.00 | 55100.00 | 51900.00 | 52500.00 | -4.02% | 721,744 |
| 2026-02-20 | 54000.00 | 54900.00 | 53100.00 | 54700.00 | +0.37% | 513,513 |
| 2026-02-19 | 52700.00 | 54600.00 | 52400.00 | 54500.00 | +5.83% | 711,631 |
| 2026-02-13 | 51400.00 | 52700.00 | 51300.00 | 51500.00 | -2.28% | 388,378 |
| 2026-02-12 | 51300.00 | 52700.00 | 50800.00 | 52700.00 | +4.36% | 579,067 |
| 2026-02-11 | 50400.00 | 51800.00 | 49700.00 | 50500.00 | -0.39% | 429,695 |
| 2026-02-10 | 53000.00 | 53500.00 | 50700.00 | 50700.00 | -4.70% | 452,547 |
| 2026-02-09 | 53900.00 | 53900.00 | 51900.00 | 53200.00 | +3.50% | 580,298 |
| 2026-02-06 | 49850.00 | 52500.00 | 48300.00 | 51400.00 | -0.19% | 720,583 |
| 2026-02-05 | 52000.00 | 54000.00 | 51200.00 | 51500.00 | -4.81% | 749,841 |
| 2026-02-04 | 53800.00 | 55200.00 | 52700.00 | 54100.00 | -1.99% | 714,887 |
| 2026-02-03 | 53500.00 | 55200.00 | 52200.00 | 55200.00 | +8.24% | 880,626 |
| 2026-02-02 | 54300.00 | 54800.00 | 50800.00 | 51000.00 | -8.93% | 1,541,396 |
| 2026-01-30 | 51000.00 | 59700.00 | 50800.00 | 56000.00 | +8.95% | 2,995,581 |
| 2026-01-29 | 51900.00 | 52300.00 | 47150.00 | 51400.00 | +6.09% | 2,659,951 |
| 2026-01-28 | 44750.00 | 48450.00 | 43850.00 | 48450.00 | +11.12% | 2,279,660 |
| 2026-01-27 | 42150.00 | 43750.00 | 42000.00 | 43600.00 | +2.59% | 1,074,971 |
| 2026-01-26 | 41600.00 | 42800.00 | 41450.00 | 42500.00 | +3.91% | 1,315,587 |
| 2026-01-23 | 40650.00 | 40950.00 | 39950.00 | 40900.00 | +1.11% | 555,025 |
| 2026-01-22 | 41000.00 | 41600.00 | 40050.00 | 40450.00 | -0.12% | 724,660 |
| 2026-01-21 | 37900.00 | 40775.00 | 37900.00 | 40500.00 | +2.66% | 648,493 |
| 2026-01-20 | 39900.00 | 40000.00 | 38400.00 | 39450.00 | +0.00% | 414,097 |
| 2026-01-19 | 39600.00 | 39800.00 | 39050.00 | 39450.00 | -1.62% | 420,519 |
| 2026-01-16 | 41150.00 | 41250.00 | 39700.00 | 40100.00 | -1.11% | 565,622 |
| 2026-01-15 | 39800.00 | 41500.00 | 39300.00 | 40550.00 | +0.37% | 506,735 |
| 2026-01-14 | 40400.00 | 40750.00 | 39650.00 | 40400.00 | +1.25% | 443,466 |
| 2026-01-13 | 40400.00 | 40750.00 | 39450.00 | 39900.00 | -0.99% | 527,107 |
| 2026-01-12 | 40700.00 | 41150.00 | 39350.00 | 40300.00 | +0.25% | 566,873 |
| 2026-01-09 | 41100.00 | 41100.00 | 39500.00 | 40200.00 | -1.71% | 684,104 |
| 2026-01-08 | 41400.00 | 43300.00 | 40150.00 | 40900.00 | -0.37% | 1,114,891 |
| 2026-01-07 | 43350.00 | 44450.00 | 40050.00 | 41050.00 | -0.12% | 1,605,484 |
| 2026-01-06 | 40000.00 | 41100.00 | 39300.00 | 41100.00 | +0.98% | 641,108 |
| 2026-01-05 | 41200.00 | 41600.00 | 39500.00 | 40700.00 | +2.65% | 976,415 |
| 2026-01-02 | 36800.00 | 39700.00 | 36700.00 | 39650.00 | +8.19% | 993,429 |
| 2025-12-30 | 36750.00 | 37550.00 | 36300.00 | 36650.00 | -0.27% | 386,110 |
| 2025-12-29 | 38400.00 | 38500.00 | 36700.00 | 36750.00 | -3.67% | 636,217 |
| 2025-12-26 | 37750.00 | 38450.00 | 37500.00 | 38150.00 | +1.87% | 508,709 |
| 2025-12-24 | 38150.00 | 38150.00 | 37300.00 | 37450.00 | -1.19% | 260,423 |
| 2025-12-23 | 38200.00 | 38200.00 | 37600.00 | 37900.00 | +0.26% | 327,308 |
| 2025-12-22 | 37900.00 | 38200.00 | 37450.00 | 37800.00 | +2.02% | 410,397 |
| 2025-12-19 | 37600.00 | 37650.00 | 36700.00 | 37050.00 | +0.95% | 318,516 |
| 2025-12-18 | 36700.00 | 37650.00 | 36250.00 | 36700.00 | -2.00% | 294,716 |
| 2025-12-17 | 36000.00 | 37500.00 | 35800.00 | 37450.00 | +5.64% | 479,339 |
| 2025-12-16 | 36450.00 | 36550.00 | 35350.00 | 35450.00 | -3.01% | 356,391 |
| 2025-12-15 | 36300.00 | 36750.00 | 35950.00 | 36550.00 | -3.18% | 308,596 |
| 2025-12-12 | 37650.00 | 37750.00 | 36650.00 | 37750.00 | -0.40% | 557,541 |
| 2025-12-11 | 38600.00 | 38800.00 | 37250.00 | 37900.00 | -1.17% | 639,748 |
| 2025-12-10 | 38550.00 | 39300.00 | 38100.00 | 38350.00 | -0.78% | 490,036 |
| 2025-12-09 | 38700.00 | 38950.00 | 38200.00 | 38650.00 | -1.15% | 439,766 |
| 2025-12-08 | 38750.00 | 39800.00 | 38050.00 | 39100.00 | +6.11% | 1,420,148 |
| 2025-12-05 | 37400.00 | 37500.00 | 36500.00 | 36850.00 | +0.27% | 575,483 |
| 2025-12-04 | 37750.00 | 38050.00 | 36400.00 | 36750.00 | -4.67% | 947,976 |
| 2025-12-03 | 39850.00 | 39900.00 | 38300.00 | 38550.00 | -1.03% | 814,609 |
| 2025-12-02 | 41000.00 | 41000.00 | 38750.00 | 38950.00 | -2.99% | 1,723,665 |
| 2025-12-01 | 37100.00 | 40500.00 | 36150.00 | 40150.00 | +11.07% | 3,076,708 |
| 2025-11-28 | 35500.00 | 36700.00 | 35300.00 | 36150.00 | +3.43% | 588,453 |
| 2025-11-27 | 35000.00 | 35500.00 | 34500.00 | 34950.00 | +1.30% | 321,237 |
| 2025-11-26 | 34850.00 | 34900.00 | 33500.00 | 34500.00 | +3.14% | 440,313 |
| 2025-11-25 | 33300.00 | 33700.00 | 32650.00 | 33450.00 | +4.69% | 336,116 |
| 2025-11-24 | 32200.00 | 32600.00 | 31650.00 | 31950.00 | +1.11% | 158,323 |
| 2025-11-21 | 31950.00 | 32500.00 | 31500.00 | 31600.00 | -5.81% | 305,952 |
| 2025-11-20 | 34300.00 | 34400.00 | 33350.00 | 33550.00 | +1.05% | 340,285 |
| 2025-11-19 | 33650.00 | 33850.00 | 32700.00 | 33200.00 | -1.48% | 258,427 |
| 2025-11-18 | 34800.00 | 35100.00 | 33500.00 | 33700.00 | -4.67% | 374,412 |
| 2025-11-17 | 35550.00 | 35700.00 | 34650.00 | 35350.00 | +2.02% | 292,300 |
| 2025-11-14 | 34800.00 | 34900.00 | 34250.00 | 34650.00 | -2.81% | 655,430 |
| 2025-11-13 | 35450.00 | 36300.00 | 35350.00 | 35650.00 | -0.14% | 392,446 |
| 2025-11-12 | 36000.00 | 36050.00 | 35200.00 | 35700.00 | -1.38% | 386,592 |
| 2025-11-11 | 37450.00 | 37900.00 | 35600.00 | 36200.00 | -0.55% | 532,765 |
| 2025-11-10 | 36150.00 | 36600.00 | 35550.00 | 36400.00 | +1.68% | 458,253 |
| 2025-11-07 | 36150.00 | 37000.00 | 35000.00 | 35800.00 | -4.53% | 776,698 |
| 2025-11-06 | 40000.00 | 40050.00 | 37050.00 | 37500.00 | -4.09% | 766,440 |
| 2025-11-05 | 41500.00 | 41500.00 | 37750.00 | 39100.00 | -7.78% | 851,999 |
| 2025-11-04 | 43150.00 | 44150.00 | 42250.00 | 42400.00 | -0.82% | 441,304 |
| 2025-11-03 | 42550.00 | 42800.00 | 41850.00 | 42750.00 | -0.12% | 427,672 |
| 2025-10-31 | 42250.00 | 43550.00 | 42200.00 | 42800.00 | +0.94% | 332,172 |
| 2025-10-30 | 42700.00 | 42700.00 | 41100.00 | 42400.00 | -2.08% | 530,108 |
| 2025-10-29 | 42400.00 | 43600.00 | 41925.00 | 43300.00 | +2.85% | 464,732 |
| 2025-10-28 | 42450.00 | 42800.00 | 41550.00 | 42100.00 | -2.09% | 444,681 |
| 2025-10-27 | 43800.00 | 43800.00 | 42300.00 | 43000.00 | +0.23% | 479,813 |
| 2025-10-24 | 43000.00 | 43250.00 | 41900.00 | 42900.00 | +2.51% | 530,892 |
| 2025-10-23 | 41350.00 | 42100.00 | 40900.00 | 41850.00 | +0.00% | 312,251 |
| 2025-10-22 | 41650.00 | 42100.00 | 40550.00 | 41850.00 | -0.95% | 581,447 |
| 2025-10-21 | 43250.00 | 43450.00 | 41850.00 | 42250.00 | -0.94% | 595,974 |
| 2025-10-20 | 43400.00 | 43450.00 | 42100.00 | 42650.00 | -1.16% | 472,729 |
| 2025-10-17 | 43650.00 | 44600.00 | 42750.00 | 43150.00 | -2.60% | 577,575 |
| 2025-10-16 | 44550.00 | 44950.00 | 43950.00 | 44300.00 | -0.89% | 328,935 |
| 2025-10-15 | 44250.00 | 44800.00 | 43600.00 | 44700.00 | +1.94% | 360,839 |
| 2025-10-14 | 46950.00 | 47000.00 | 43050.00 | 43850.00 | -3.94% | 753,919 |
| 2025-10-13 | 45000.00 | 45750.00 | 44500.00 | 45650.00 | -2.56% | 625,689 |
| 2025-10-10 | 45600.00 | 47250.00 | 44700.00 | 46850.00 | +6.48% | 1,090,982 |
| 2025-10-02 | 44150.00 | 45000.00 | 43450.00 | 44000.00 | +1.97% | 1,383,824 |
| 2025-10-01 | 41500.00 | 43450.00 | 41500.00 | 43150.00 | +4.86% | 771,159 |
| 2025-09-30 | 41200.00 | 41950.00 | 40950.00 | 41150.00 | +0.61% | 402,315 |
| 2025-09-29 | 40400.00 | 41250.00 | 40100.00 | 40900.00 | +1.24% | 313,319 |
| 2025-09-26 | 40700.00 | 41150.00 | 39700.00 | 40400.00 | -2.65% | 619,931 |
| 2025-09-25 | 40800.00 | 42100.00 | 40700.00 | 41500.00 | -0.84% | 529,861 |
| 2025-09-24 | 40450.00 | 41950.00 | 40000.00 | 41850.00 | +1.21% | 634,049 |
| 2025-09-23 | 42250.00 | 42300.00 | 40700.00 | 41350.00 | +0.00% | 587,549 |
| 2025-09-22 | 39000.00 | 41550.00 | 38850.00 | 41350.00 | +6.16% | 1,153,979 |
| 2025-09-19 | 39100.00 | 39200.00 | 38150.00 | 38950.00 | +1.17% | 538,973 |
| 2025-09-18 | 37650.00 | 39250.00 | 37050.00 | 38500.00 | +3.22% | 996,764 |
| 2025-09-17 | 36550.00 | 37450.00 | 36400.00 | 37300.00 | -0.93% | 451,509 |
| 2025-09-16 | 37300.00 | 37750.00 | 36800.00 | 37650.00 | +1.21% | 581,157 |
| 2025-09-15 | 37250.00 | 37650.00 | 36100.00 | 37200.00 | +2.76% | 1,128,761 |
| 2025-09-12 | 34250.00 | 36900.00 | 34000.00 | 36200.00 | +7.74% | 2,234,862 |
| 2025-09-11 | 33550.00 | 33600.00 | 32900.00 | 33600.00 | +1.36% | 691,531 |
| 2025-09-10 | 32050.00 | 33200.00 | 31800.00 | 33150.00 | +4.57% | 992,372 |
| 2025-09-09 | 29450.00 | 31750.00 | 29300.00 | 31700.00 | +8.38% | 1,029,752 |
| 2025-09-08 | 28950.00 | 29300.00 | 28800.00 | 29250.00 | +1.74% | 175,929 |
| 2025-09-05 | 29350.00 | 29350.00 | 28550.00 | 28750.00 | -0.35% | 226,827 |
| 2025-09-04 | 28500.00 | 29150.00 | 28450.00 | 28850.00 | +1.58% | 224,760 |
| 2025-09-03 | 28300.00 | 28500.00 | 28150.00 | 28400.00 | +0.71% | 165,575 |
| 2025-09-02 | 28150.00 | 28450.00 | 27950.00 | 28200.00 | +0.71% | 232,820 |
| 2025-09-01 | 29250.00 | 29300.00 | 28000.00 | 28000.00 | -6.51% | 736,272 |
| 2025-08-29 | 30250.00 | 30850.00 | 29900.00 | 29950.00 | +0.67% | 406,973 |
| 2025-08-28 | 29700.00 | 30050.00 | 29550.00 | 29750.00 | -0.50% | 206,457 |
| 2025-08-27 | 30150.00 | 30200.00 | 29750.00 | 29900.00 | -0.33% | 150,793 |
| 2025-08-26 | 29800.00 | 30250.00 | 29700.00 | 30000.00 | +0.00% | 160,485 |
| 2025-08-25 | 30150.00 | 30300.00 | 29850.00 | 30000.00 | +0.84% | 157,171 |
| 2025-08-22 | 29950.00 | 30200.00 | 29700.00 | 29750.00 | -0.34% | 165,721 |
| 2025-08-21 | 30500.00 | 30500.00 | 29700.00 | 29850.00 | -1.00% | 250,376 |
| 2025-08-20 | 30150.00 | 30400.00 | 29750.00 | 30150.00 | -2.43% | 268,303 |
| 2025-08-19 | 31400.00 | 31450.00 | 30750.00 | 30900.00 | -0.80% | 212,483 |
| 2025-08-18 | 31650.00 | 31850.00 | 31100.00 | 31150.00 | -4.01% | 241,768 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：1月（+12.52%）。最弱月份：7月（-10.22%）。基于5年每日数据（2022–2026）。
FAQ · 基于当前价格数据 · 截至 2026-08-26
快速解答
005290.KQ（005290.KQ）最新收盘价是多少？
2026-08-26 收于 42350.00，来自Closelook数据湖的每日价格记录。
005290.KQ 的52周最高价和最低价是多少？
过去52周最高 72200.00、最低 27950.00（截至 2026-08-26）。
005290.KQ 历史上最强和最弱的月份是哪个？
历史上，005290.KQ 最强的日历月份是1月（平均 +12.52%），最弱的是7月（平均 -10.22%），基于5年每日数据（2022–2026）。
该季节性覆盖多少年？
5年（2022–2026），由Closelook数据湖中的951根日线计算。