293490.KQ（293490.KQ）— 价格历史
截至 2026-08-27 — 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 |
|---|---|---|---|---|---|---|
| 2026-08-27 | 8410.00 | 8530.00 | 8140.00 | 8190.00 | -2.50% | 370,260 |
| 2026-08-26 | 8490.00 | 8660.00 | 8370.00 | 8400.00 | -1.06% | 334,428 |
| 2026-08-25 | 8540.00 | 8740.00 | 8270.00 | 8490.00 | -1.96% | 283,153 |
| 2026-08-24 | 8510.00 | 8950.00 | 8400.00 | 8660.00 | +1.76% | 430,386 |
| 2026-08-21 | 8790.00 | 9320.00 | 8510.00 | 8510.00 | -5.13% | 410,284 |
| 2026-08-20 | 9000.00 | 9060.00 | 8580.00 | 8970.00 | +1.36% | 338,925 |
| 2026-08-19 | 8630.00 | 9000.00 | 8310.00 | 8850.00 | +0.45% | 387,260 |
| 2026-08-18 | 8990.00 | 9000.00 | 8320.00 | 8810.00 | -2.00% | 467,462 |
| 2026-08-14 | 9070.00 | 9350.00 | 8730.00 | 8990.00 | -0.88% | 498,252 |
| 2026-08-13 | 8770.00 | 9200.00 | 8620.00 | 9070.00 | +2.60% | 404,652 |
| 2026-08-12 | 8640.00 | 9120.00 | 8380.00 | 8840.00 | +1.38% | 521,471 |
| 2026-08-11 | 8400.00 | 8740.00 | 8210.00 | 8720.00 | +4.31% | 496,009 |
| 2026-08-10 | 8310.00 | 8450.00 | 8000.00 | 8360.00 | +0.36% | 267,432 |
| 2026-08-07 | 7900.00 | 8330.00 | 7840.00 | 8330.00 | +4.52% | 601,083 |
| 2026-08-06 | 7800.00 | 8010.00 | 7630.00 | 7970.00 | +2.57% | 432,772 |
| 2026-08-05 | 8260.00 | 8400.00 | 7750.00 | 7770.00 | -6.83% | 744,706 |
| 2026-08-04 | 7960.00 | 8350.00 | 7950.00 | 8340.00 | +4.64% | 410,137 |
| 2026-08-03 | 7740.00 | 8280.00 | 7680.00 | 7970.00 | +0.00% | 374,786 |
| 2026-07-31 | 7570.00 | 8070.00 | 7510.00 | 7970.00 | +6.27% | 357,231 |
| 2026-07-30 | 7000.00 | 7650.00 | 7000.00 | 7500.00 | +2.04% | 397,744 |
| 2026-07-29 | 7480.00 | 7710.00 | 7000.00 | 7350.00 | -1.74% | 596,483 |
| 2026-07-28 | 7650.00 | 7910.00 | 7330.00 | 7480.00 | -5.44% | 301,344 |
| 2026-07-27 | 7860.00 | 8090.00 | 7690.00 | 7910.00 | +3.40% | 256,919 |
| 2026-07-24 | 7620.00 | 7890.00 | 7500.00 | 7650.00 | -1.80% | 269,954 |
| 2026-07-23 | 7450.00 | 7790.00 | 7440.00 | 7790.00 | +4.56% | 299,907 |
| 2026-07-22 | 7640.00 | 7900.00 | 7450.00 | 7450.00 | -1.84% | 275,393 |
| 2026-07-21 | 7640.00 | 7820.00 | 7510.00 | 7590.00 | -0.78% | 218,367 |
| 2026-07-20 | 7790.00 | 7850.00 | 7520.00 | 7650.00 | -2.55% | 335,661 |
| 2026-07-16 | 7770.00 | 7970.00 | 7610.00 | 7850.00 | +0.64% | 215,759 |
| 2026-07-15 | 7930.00 | 8100.00 | 7730.00 | 7800.00 | -1.64% | 318,343 |
| 2026-07-14 | 7880.00 | 8300.00 | 7700.00 | 7930.00 | +0.25% | 433,828 |
| 2026-07-13 | 8400.00 | 8440.00 | 7830.00 | 7910.00 | -5.16% | 482,573 |
| 2026-07-10 | 8480.00 | 8750.00 | 8300.00 | 8340.00 | -1.65% | 437,315 |
| 2026-07-09 | 8200.00 | 8480.00 | 7810.00 | 8480.00 | +3.41% | 722,065 |
| 2026-07-08 | 7550.00 | 8300.00 | 7550.00 | 8200.00 | +5.40% | 900,229 |
| 2026-07-07 | 7630.00 | 7930.00 | 7550.00 | 7780.00 | +0.78% | 332,799 |
| 2026-07-06 | 7840.00 | 7900.00 | 7540.00 | 7720.00 | -1.66% | 240,117 |
| 2026-07-03 | 7820.00 | 8080.00 | 7540.00 | 7850.00 | +0.38% | 374,693 |
| 2026-07-02 | 7900.00 | 8150.00 | 7770.00 | 7820.00 | -2.13% | 395,704 |
| 2026-07-01 | 7990.00 | 8370.00 | 7520.00 | 7990.00 | +2.96% | 846,113 |
| 2026-06-30 | 7700.00 | 8220.00 | 7680.00 | 7760.00 | -0.26% | 627,257 |
| 2026-06-29 | 6780.00 | 7820.00 | 6780.00 | 7780.00 | +12.27% | 562,778 |
| 2026-06-26 | 7560.00 | 7610.00 | 6860.00 | 6930.00 | -9.41% | 634,184 |
| 2026-06-25 | 8310.00 | 8410.00 | 7640.00 | 7650.00 | -8.93% | 762,938 |
| 2026-06-24 | 8530.00 | 8800.00 | 8240.00 | 8400.00 | -3.78% | 469,089 |
| 2026-06-23 | 9550.00 | 9550.00 | 8600.00 | 8730.00 | -13.05% | 1,210,840 |
| 2026-06-22 | 11450.00 | 11450.00 | 9660.00 | 10040.00 | +13.96% | 6,885,966 |
| 2026-06-19 | 8910.00 | 9020.00 | 8500.00 | 8810.00 | -1.12% | 211,486 |
| 2026-06-18 | 9030.00 | 9110.00 | 8850.00 | 8910.00 | -2.30% | 113,118 |
| 2026-06-17 | 9110.00 | 9270.00 | 8870.00 | 9120.00 | +0.11% | 137,670 |
| 2026-06-16 | 9040.00 | 9240.00 | 8940.00 | 9110.00 | -0.22% | 249,117 |
| 2026-06-15 | 9010.00 | 9180.00 | 8970.00 | 9130.00 | +2.13% | 117,197 |
| 2026-06-12 | 8880.00 | 9150.00 | 8690.00 | 8940.00 | +2.64% | 271,830 |
| 2026-06-11 | 8250.00 | 8710.00 | 8210.00 | 8710.00 | +2.35% | 527,594 |
| 2026-06-10 | 8530.00 | 8650.00 | 8290.00 | 8510.00 | -1.28% | 285,058 |
| 2026-06-09 | 8740.00 | 9050.00 | 8580.00 | 8620.00 | -2.49% | 337,713 |
| 2026-06-08 | 9040.00 | 9140.00 | 8490.00 | 8840.00 | -3.81% | 198,225 |
| 2026-06-05 | 9710.00 | 9740.00 | 9150.00 | 9190.00 | -5.65% | 292,997 |
| 2026-06-04 | 9450.00 | 9870.00 | 9400.00 | 9740.00 | +0.31% | 257,703 |
| 2026-06-02 | 9240.00 | 9790.00 | 9130.00 | 9710.00 | +3.19% | 282,771 |
| 2026-06-01 | 9500.00 | 9690.00 | 9130.00 | 9410.00 | -0.95% | 313,744 |
| 2026-05-29 | 9390.00 | 9780.00 | 9200.00 | 9500.00 | +0.21% | 325,883 |
| 2026-05-28 | 9690.00 | 9770.00 | 9100.00 | 9480.00 | -3.07% | 342,372 |
| 2026-05-27 | 9930.00 | 10060.00 | 9770.00 | 9780.00 | -2.78% | 216,069 |
| 2026-05-26 | 10640.00 | 10740.00 | 10030.00 | 10060.00 | -5.45% | 337,299 |
| 2026-05-22 | 10050.00 | 10640.00 | 10050.00 | 10640.00 | +6.72% | 289,414 |
| 2026-05-21 | 10040.00 | 10250.00 | 9880.00 | 9970.00 | -0.30% | 326,375 |
| 2026-05-20 | 10360.00 | 10360.00 | 9440.00 | 10000.00 | -3.01% | 290,571 |
| 2026-05-19 | 10520.00 | 10750.00 | 10200.00 | 10310.00 | -2.74% | 235,810 |
| 2026-05-18 | 10850.00 | 11030.00 | 10390.00 | 10600.00 | -4.16% | 254,805 |
| 2026-05-15 | 11340.00 | 11370.00 | 10820.00 | 11060.00 | -2.98% | 354,744 |
| 2026-05-14 | 10880.00 | 11400.00 | 10880.00 | 11400.00 | +4.88% | 310,816 |
| 2026-05-13 | 11010.00 | 11250.00 | 10800.00 | 10870.00 | +0.28% | 249,018 |
| 2026-05-12 | 11000.00 | 11100.00 | 10510.00 | 10840.00 | -2.34% | 347,520 |
| 2026-05-11 | 11590.00 | 11590.00 | 11100.00 | 11100.00 | -4.39% | 367,398 |
| 2026-05-08 | 11450.00 | 11800.00 | 11450.00 | 11610.00 | +1.40% | 288,300 |
| 2026-05-07 | 11610.00 | 11640.00 | 11420.00 | 11450.00 | -1.46% | 280,336 |
| 2026-05-06 | 11910.00 | 11980.00 | 11580.00 | 11620.00 | -1.69% | 301,868 |
| 2026-05-04 | 12110.00 | 12120.00 | 11810.00 | 11820.00 | -1.66% | 337,052 |
| 2026-04-30 | 12320.00 | 12400.00 | 12020.00 | 12020.00 | -2.99% | 258,660 |
| 2026-04-29 | 12360.00 | 12430.00 | 12250.00 | 12390.00 | +0.81% | 145,104 |
| 2026-04-28 | 12420.00 | 12490.00 | 12270.00 | 12290.00 | -1.21% | 206,509 |
| 2026-04-27 | 12600.00 | 12790.00 | 12420.00 | 12440.00 | +0.73% | 293,423 |
| 2026-04-24 | 12380.00 | 12440.00 | 12250.00 | 12350.00 | -0.64% | 141,880 |
| 2026-04-23 | 12540.00 | 12640.00 | 12340.00 | 12430.00 | -0.72% | 179,280 |
| 2026-04-22 | 12490.00 | 12570.00 | 12320.00 | 12520.00 | +0.08% | 189,635 |
| 2026-04-21 | 12680.00 | 12690.00 | 12500.00 | 12510.00 | +0.24% | 139,134 |
| 2026-04-20 | 12710.00 | 12710.00 | 12450.00 | 12480.00 | +0.32% | 180,924 |
| 2026-04-17 | 12440.00 | 12510.00 | 12280.00 | 12440.00 | +0.08% | 170,424 |
| 2026-04-16 | 12360.00 | 12610.00 | 12360.00 | 12430.00 | +1.14% | 219,739 |
| 2026-04-15 | 12170.00 | 12360.00 | 12160.00 | 12290.00 | +1.99% | 199,889 |
| 2026-04-14 | 12030.00 | 12180.00 | 12020.00 | 12050.00 | +1.26% | 141,876 |
| 2026-04-13 | 11970.00 | 12070.00 | 11900.00 | 11900.00 | -2.14% | 121,154 |
| 2026-04-10 | 12320.00 | 12320.00 | 12130.00 | 12160.00 | -3.42% | 209,496 |
| 2026-04-09 | 11870.00 | 12590.00 | 11660.00 | 12590.00 | +5.09% | 299,773 |
| 2026-04-08 | 11900.00 | 12060.00 | 11620.00 | 11980.00 | +4.08% | 244,542 |
| 2026-04-07 | 11590.00 | 11890.00 | 11490.00 | 11510.00 | +0.00% | 164,886 |
| 2026-04-06 | 11730.00 | 11920.00 | 11450.00 | 11510.00 | -2.29% | 191,234 |
| 2026-04-03 | 11960.00 | 12030.00 | 11720.00 | 11780.00 | -0.59% | 186,899 |
| 2026-04-02 | 12500.00 | 12510.00 | 11800.00 | 11850.00 | -4.90% | 491,856 |
| 2026-04-01 | 12300.00 | 12510.00 | 12230.00 | 12460.00 | +2.98% | 275,032 |
| 2026-03-31 | 12170.00 | 12390.00 | 12030.00 | 12100.00 | -2.18% | 348,503 |
| 2026-03-30 | 12230.00 | 12720.00 | 12230.00 | 12370.00 | -6.29% | 614,186 |
| 2026-03-27 | 13000.00 | 13340.00 | 12920.00 | 13200.00 | -1.64% | 352,786 |
| 2026-03-26 | 14230.00 | 14270.00 | 13300.00 | 13420.00 | -5.36% | 862,490 |
| 2026-03-25 | 16470.00 | 16470.00 | 14110.00 | 14180.00 | +1.36% | 3,448,627 |
| 2026-03-24 | 13690.00 | 14100.00 | 13300.00 | 13990.00 | +3.48% | 355,631 |
| 2026-03-23 | 13410.00 | 14470.00 | 13380.00 | 13520.00 | -1.96% | 430,376 |
| 2026-03-20 | 13790.00 | 14260.00 | 13680.00 | 13790.00 | +0.29% | 788,263 |
| 2026-03-19 | 13240.00 | 13920.00 | 13210.00 | 13750.00 | +1.55% | 300,799 |
| 2026-03-18 | 13680.00 | 13680.00 | 13420.00 | 13540.00 | +0.22% | 136,072 |
| 2026-03-17 | 13510.00 | 13790.00 | 13400.00 | 13510.00 | +0.97% | 148,119 |
| 2026-03-16 | 13620.00 | 13780.00 | 13380.00 | 13380.00 | -2.55% | 151,128 |
| 2026-03-13 | 12960.00 | 13790.00 | 12810.00 | 13730.00 | +4.41% | 262,391 |
| 2026-03-12 | 13070.00 | 13180.00 | 12900.00 | 13150.00 | +0.61% | 271,922 |
| 2026-03-11 | 13330.00 | 13450.00 | 13030.00 | 13070.00 | -1.73% | 219,960 |
| 2026-03-10 | 13600.00 | 13650.00 | 13200.00 | 13300.00 | +0.76% | 262,806 |
| 2026-03-09 | 12700.00 | 13300.00 | 12500.00 | 13200.00 | -1.35% | 279,566 |
| 2026-03-06 | 12720.00 | 13400.00 | 12690.00 | 13380.00 | +3.40% | 280,472 |
| 2026-03-05 | 12660.00 | 13470.00 | 12310.00 | 12940.00 | +6.85% | 487,343 |
| 2026-03-04 | 13500.00 | 13800.00 | 12100.00 | 12110.00 | -12.50% | 631,052 |
| 2026-03-03 | 14620.00 | 14740.00 | 13820.00 | 13840.00 | -5.40% | 391,603 |
| 2026-02-27 | 14710.00 | 14770.00 | 14500.00 | 14630.00 | -0.81% | 245,705 |
| 2026-02-26 | 15160.00 | 15350.00 | 14720.00 | 14750.00 | -1.99% | 447,669 |
| 2026-02-25 | 15340.00 | 15350.00 | 15040.00 | 15050.00 | -1.12% | 190,234 |
| 2026-02-24 | 15280.00 | 15370.00 | 15160.00 | 15220.00 | -0.98% | 194,341 |
| 2026-02-23 | 15850.00 | 15850.00 | 15360.00 | 15370.00 | -2.16% | 197,203 |
| 2026-02-20 | 15540.00 | 15990.00 | 15520.00 | 15710.00 | +0.58% | 190,906 |
| 2026-02-19 | 15330.00 | 15700.00 | 15190.00 | 15620.00 | +3.10% | 372,025 |
| 2026-02-13 | 15470.00 | 15470.00 | 15130.00 | 15150.00 | -3.07% | 189,296 |
| 2026-02-12 | 15800.00 | 15850.00 | 15310.00 | 15630.00 | -0.64% | 271,322 |
| 2026-02-11 | 15870.00 | 16000.00 | 15700.00 | 15730.00 | -0.44% | 186,129 |
| 2026-02-10 | 15840.00 | 16260.00 | 15640.00 | 15800.00 | +0.51% | 228,069 |
| 2026-02-09 | 15620.00 | 15870.00 | 15500.00 | 15720.00 | +2.48% | 185,479 |
| 2026-02-06 | 15540.00 | 15600.00 | 15170.00 | 15340.00 | -2.85% | 286,906 |
| 2026-02-05 | 16380.00 | 16640.00 | 15790.00 | 15790.00 | -1.31% | 506,440 |
| 2026-02-04 | 16100.00 | 16150.00 | 15800.00 | 16000.00 | -1.05% | 308,141 |
| 2026-02-03 | 16780.00 | 16780.00 | 15690.00 | 16170.00 | -0.86% | 543,009 |
| 2026-02-02 | 16990.00 | 17150.00 | 16200.00 | 16310.00 | -8.16% | 513,205 |
| 2026-01-30 | 17800.00 | 18440.00 | 17690.00 | 17760.00 | +0.11% | 695,760 |
| 2026-01-29 | 17460.00 | 18060.00 | 17010.00 | 17740.00 | +3.14% | 854,281 |
| 2026-01-28 | 16400.00 | 17200.00 | 16340.00 | 17200.00 | +5.39% | 871,893 |
| 2026-01-27 | 15930.00 | 17080.00 | 15860.00 | 16320.00 | +0.49% | 791,100 |
| 2026-01-26 | 15140.00 | 16240.00 | 15080.00 | 16240.00 | +8.27% | 879,306 |
| 2026-01-23 | 14370.00 | 15080.00 | 14300.00 | 15000.00 | +5.26% | 620,873 |
| 2026-01-22 | 13980.00 | 14330.00 | 13980.00 | 14250.00 | +2.00% | 166,958 |
| 2026-01-21 | 14080.00 | 14230.00 | 13930.00 | 13970.00 | -2.51% | 241,637 |
| 2026-01-20 | 14020.00 | 14420.00 | 14000.00 | 14330.00 | +1.70% | 268,411 |
| 2026-01-19 | 14210.00 | 14270.00 | 14040.00 | 14090.00 | -1.47% | 164,957 |
| 2026-01-16 | 14440.00 | 14590.00 | 14260.00 | 14300.00 | -1.45% | 200,735 |
| 2026-01-15 | 14550.00 | 14650.00 | 14410.00 | 14510.00 | -1.02% | 151,892 |
| 2026-01-14 | 14450.00 | 14760.00 | 14350.00 | 14660.00 | +1.17% | 161,608 |
| 2026-01-13 | 14450.00 | 14560.00 | 14350.00 | 14490.00 | +0.28% | 122,686 |
| 2026-01-12 | 14400.00 | 14600.00 | 14240.00 | 14450.00 | +0.35% | 158,362 |
| 2026-01-09 | 14540.00 | 14650.00 | 14330.00 | 14400.00 | -0.96% | 107,233 |
| 2026-01-08 | 14810.00 | 14900.00 | 13650.00 | 14540.00 | -2.02% | 270,743 |
| 2026-01-07 | 15190.00 | 15250.00 | 14700.00 | 14840.00 | -2.43% | 252,078 |
| 2026-01-06 | 15280.00 | 15470.00 | 15160.00 | 15210.00 | -0.46% | 103,451 |
| 2026-01-05 | 15540.00 | 15890.00 | 15260.00 | 15280.00 | -0.71% | 179,162 |
| 2026-01-02 | 14980.00 | 15430.00 | 14890.00 | 15390.00 | +3.29% | 148,819 |
| 2025-12-30 | 14960.00 | 15170.00 | 14900.00 | 14900.00 | -1.32% | 146,386 |
| 2025-12-29 | 15020.00 | 15150.00 | 14920.00 | 15100.00 | -0.07% | 123,566 |
| 2025-12-26 | 15260.00 | 15440.00 | 15080.00 | 15110.00 | -1.11% | 158,829 |
| 2025-12-24 | 15300.00 | 15330.00 | 15110.00 | 15280.00 | -0.13% | 102,682 |
| 2025-12-23 | 15500.00 | 15640.00 | 15250.00 | 15300.00 | -1.35% | 136,303 |
| 2025-12-22 | 15500.00 | 15630.00 | 15250.00 | 15510.00 | +0.52% | 101,468 |
| 2025-12-19 | 15390.00 | 15530.00 | 15270.00 | 15430.00 | +0.46% | 122,846 |
| 2025-12-18 | 15580.00 | 15590.00 | 15230.00 | 15360.00 | -0.45% | 88,973 |
| 2025-12-17 | 15460.00 | 15600.00 | 15320.00 | 15430.00 | -0.13% | 121,622 |
| 2025-12-16 | 15640.00 | 15650.00 | 15370.00 | 15450.00 | -1.21% | 154,843 |
| 2025-12-15 | 15780.00 | 15780.00 | 15570.00 | 15640.00 | -1.94% | 119,699 |
| 2025-12-12 | 15910.00 | 16070.00 | 15750.00 | 15950.00 | -0.06% | 132,289 |
| 2025-12-11 | 15830.00 | 15960.00 | 15640.00 | 15960.00 | +0.88% | 394,275 |
| 2025-12-10 | 16050.00 | 16230.00 | 15770.00 | 15820.00 | -1.56% | 155,702 |
| 2025-12-09 | 16290.00 | 16300.00 | 16020.00 | 16070.00 | -1.41% | 105,909 |
| 2025-12-08 | 16550.00 | 16750.00 | 16140.00 | 16300.00 | -2.45% | 245,398 |
| 2025-12-05 | 16550.00 | 16740.00 | 16300.00 | 16710.00 | +0.18% | 190,857 |
| 2025-12-04 | 16440.00 | 16680.00 | 16380.00 | 16680.00 | +1.52% | 204,817 |
| 2025-12-03 | 16300.00 | 16540.00 | 16240.00 | 16430.00 | +0.98% | 110,808 |
| 2025-12-02 | 16250.00 | 16520.00 | 16120.00 | 16270.00 | +1.69% | 174,351 |
| 2025-12-01 | 15630.00 | 16320.00 | 15630.00 | 16000.00 | +2.50% | 234,554 |
| 2025-11-28 | 15660.00 | 15730.00 | 15500.00 | 15610.00 | +0.64% | 128,379 |
| 2025-11-27 | 15690.00 | 15830.00 | 15500.00 | 15510.00 | -1.02% | 91,258 |
| 2025-11-26 | 15510.00 | 15850.00 | 15480.00 | 15670.00 | +1.23% | 115,001 |
| 2025-11-25 | 16000.00 | 16130.00 | 15350.00 | 15480.00 | -3.07% | 140,552 |
| 2025-11-24 | 15890.00 | 16450.00 | 15840.00 | 15970.00 | +1.72% | 206,902 |
| 2025-11-21 | 15470.00 | 15730.00 | 15390.00 | 15700.00 | -1.63% | 124,511 |
| 2025-11-20 | 15750.00 | 16110.00 | 15750.00 | 15960.00 | +1.46% | 132,623 |
| 2025-11-19 | 15760.00 | 15800.00 | 15350.00 | 15730.00 | +0.13% | 124,057 |
| 2025-11-18 | 16130.00 | 16200.00 | 15710.00 | 15710.00 | -3.32% | 203,726 |
| 2025-11-17 | 16670.00 | 16700.00 | 16200.00 | 16250.00 | -1.99% | 144,336 |
| 2025-11-14 | 16850.00 | 17160.00 | 16560.00 | 16580.00 | -2.47% | 201,856 |
| 2025-11-13 | 16710.00 | 17050.00 | 16610.00 | 17000.00 | +0.77% | 205,066 |
| 2025-11-12 | 16200.00 | 16870.00 | 16200.00 | 16870.00 | +2.87% | 333,679 |
| 2025-11-11 | 16510.00 | 18310.00 | 16390.00 | 16400.00 | -1.32% | 1,507,468 |
| 2025-11-10 | 16010.00 | 16680.00 | 16000.00 | 16620.00 | +5.79% | 266,703 |
| 2025-11-07 | 15900.00 | 15980.00 | 15370.00 | 15710.00 | -1.75% | 198,036 |
| 2025-11-06 | 16820.00 | 16960.00 | 15920.00 | 15990.00 | -4.02% | 266,811 |
| 2025-11-05 | 17310.00 | 17310.00 | 16350.00 | 16660.00 | -1.30% | 369,368 |
| 2025-11-04 | 16610.00 | 17190.00 | 16560.00 | 16880.00 | -0.30% | 223,797 |
| 2025-11-03 | 16960.00 | 17650.00 | 16850.00 | 16930.00 | +5.09% | 773,960 |
| 2025-10-31 | 16040.00 | 16310.00 | 16040.00 | 16110.00 | +0.44% | 147,863 |
| 2025-10-30 | 16630.00 | 16680.00 | 15980.00 | 16040.00 | -1.84% | 202,564 |
| 2025-10-29 | 16210.00 | 16640.00 | 16090.00 | 16340.00 | +0.86% | 283,500 |
| 2025-10-28 | 16020.00 | 16500.00 | 15940.00 | 16200.00 | +1.25% | 211,993 |
| 2025-10-27 | 15670.00 | 16030.00 | 15620.00 | 16000.00 | +2.17% | 203,823 |
| 2025-10-24 | 15680.00 | 15790.00 | 15550.00 | 15660.00 | -0.06% | 138,640 |
| 2025-10-23 | 15670.00 | 15940.00 | 15580.00 | 15670.00 | -1.14% | 137,955 |
| 2025-10-22 | 16050.00 | 16050.00 | 15610.00 | 15850.00 | +0.51% | 130,776 |
| 2025-10-21 | 15360.00 | 16030.00 | 15300.00 | 15770.00 | +3.34% | 326,794 |
| 2025-10-20 | 15150.00 | 15310.00 | 14920.00 | 15260.00 | +0.73% | 150,549 |
| 2025-10-17 | 15200.00 | 15370.00 | 15120.00 | 15150.00 | -2.13% | 192,963 |
| 2025-10-16 | 15510.00 | 15660.00 | 15300.00 | 15480.00 | +0.39% | 125,034 |
| 2025-10-15 | 15180.00 | 15450.00 | 15170.00 | 15420.00 | +1.51% | 112,340 |
| 2025-10-14 | 15270.00 | 15470.00 | 15100.00 | 15190.00 | -0.78% | 136,921 |
| 2025-10-13 | 15200.00 | 15460.00 | 15040.00 | 15310.00 | -1.35% | 142,701 |
| 2025-10-10 | 15810.00 | 15830.00 | 15470.00 | 15520.00 | -2.21% | 186,904 |
| 2025-10-02 | 16040.00 | 16130.00 | 15710.00 | 15870.00 | +1.67% | 227,576 |
| 2025-10-01 | 15600.00 | 15850.00 | 15600.00 | 15610.00 | +0.00% | 59,019 |
| 2025-09-30 | 15700.00 | 15870.00 | 15610.00 | 15610.00 | -1.58% | 107,271 |
| 2025-09-29 | 15850.00 | 16100.00 | 15800.00 | 15860.00 | +0.89% | 73,414 |
| 2025-09-26 | 15940.00 | 15980.00 | 15640.00 | 15720.00 | -2.24% | 127,798 |
| 2025-09-25 | 15870.00 | 16080.00 | 15800.00 | 16080.00 | +0.94% | 104,482 |
| 2025-09-24 | 16230.00 | 16290.00 | 15800.00 | 15930.00 | -0.81% | 125,355 |
| 2025-09-23 | 16130.00 | 16260.00 | 15990.00 | 16060.00 | -1.17% | 134,116 |
| 2025-09-22 | 16340.00 | 16430.00 | 16200.00 | 16250.00 | -0.37% | 112,761 |
| 2025-09-19 | 16430.00 | 16690.00 | 16310.00 | 16310.00 | -1.27% | 148,792 |
| 2025-09-18 | 16200.00 | 16530.00 | 16170.00 | 16520.00 | +2.16% | 123,823 |
| 2025-09-17 | 16010.00 | 16190.00 | 15950.00 | 16170.00 | +0.75% | 92,061 |
| 2025-09-16 | 16270.00 | 16330.00 | 16050.00 | 16050.00 | -1.29% | 131,461 |
| 2025-09-15 | 16300.00 | 16400.00 | 16260.00 | 16260.00 | -0.97% | 81,097 |
| 2025-09-12 | 16180.00 | 16530.00 | 16140.00 | 16420.00 | +2.24% | 188,410 |
| 2025-09-11 | 16140.00 | 16180.00 | 15970.00 | 16060.00 | -0.19% | 177,430 |
| 2025-09-10 | 15910.00 | 16150.00 | 15910.00 | 16090.00 | +0.88% | 109,154 |
| 2025-09-09 | 15890.00 | 15970.00 | 15800.00 | 15950.00 | +0.57% | 76,432 |
| 2025-09-08 | 15790.00 | 15970.00 | 15740.00 | 15860.00 | +1.02% | 88,127 |
| 2025-09-05 | 15800.00 | 15930.00 | 15700.00 | 15700.00 | -1.01% | 88,645 |
| 2025-09-04 | 15710.00 | 15890.00 | 15710.00 | 15860.00 | +1.02% | 71,708 |
| 2025-09-03 | 15600.00 | 15820.00 | 15530.00 | 15700.00 | +0.00% | 69,376 |
| 2025-09-02 | 15660.00 | 16020.00 | 15590.00 | 15700.00 | -0.44% | 83,918 |
| 2025-09-01 | 16010.00 | 16080.00 | 15650.00 | 15770.00 | -2.59% | 147,349 |
| 2025-08-29 | 16500.00 | 16610.00 | 16180.00 | 16190.00 | -2.35% | 118,463 |
| 2025-08-28 | 16410.00 | 16600.00 | 16300.00 | 16580.00 | +0.61% | 78,486 |
| 2025-08-27 | 16470.00 | 16700.00 | 16340.00 | 16480.00 | -0.30% | 86,311 |
| 2025-08-26 | 16470.00 | 16680.00 | 16340.00 | 16530.00 | +0.24% | 105,755 |
| 2025-08-25 | 16350.00 | 16550.00 | 16230.00 | 16490.00 | +1.66% | 79,124 |
| 2025-08-22 | 16220.00 | 16380.00 | 16160.00 | 16220.00 | -0.31% | 55,914 |
| 2025-08-21 | 16260.00 | 16700.00 | 16260.00 | 16270.00 | -0.79% | 130,208 |
| 2025-08-20 | 16410.00 | 16480.00 | 16050.00 | 16400.00 | -1.44% | 152,995 |
| 2025-08-19 | 16590.00 | 16810.00 | 16420.00 | 16640.00 | +0.91% | 143,381 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：11月（+4.95%）。最弱月份：3月（-9.06%）。基于5年每日数据（2022–2026）。
FAQ · 基于当前价格数据 · 截至 2026-08-27
快速解答
293490.KQ（293490.KQ）最新收盘价是多少？
2026-08-27 收于 8190.00，来自Closelook数据湖的每日价格记录。
293490.KQ 的52周最高价和最低价是多少？
过去52周最高 18440.00、最低 6780.00（截至 2026-08-27）。
293490.KQ 历史上最强和最弱的月份是哪个？
历史上，293490.KQ 最强的日历月份是11月（平均 +4.95%），最弱的是3月（平均 -9.06%），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952根日线计算。