康冠科技 (001308) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	17.74	17.96	0.30	1.70%	17.74	18.02	16242	2912	0.33%
2026-08-19	18.16	17.66	-0.66	-3.60%	17.62	18.19	25745	4589	0.53%
2026-08-18	18.31	18.32	0.01	0.05%	18.03	18.32	17040	3095	0.35%
2026-08-17	18.31	18.31	0.04	0.22%	17.96	18.33	19694	3583	0.40%
2026-08-14	18.31	18.27	-0.10	-0.54%	18.09	18.45	15699	2865	0.32%
2026-08-13	18.79	18.37	-0.34	-1.82%	18.36	18.86	20528	3812	0.42%
2026-08-12	18.70	18.71	0.07	0.38%	18.50	18.73	19450	3624	0.40%
2026-08-11	18.93	18.64	-0.29	-1.53%	18.61	18.93	26167	4900	0.54%
2026-08-10	19.21	18.93	-0.22	-1.15%	18.86	19.22	24492	4642	0.50%
2026-08-07	19.39	19.15	-0.25	-1.29%	19.07	19.58	32913	6329	0.68%
2026-08-06	18.49	19.40	0.36	1.89%	18.49	19.92	59299	11539	1.22%
2026-08-05	18.05	19.04	1.04	5.78%	18.03	19.35	65237	12325	1.34%
2026-08-04	18.17	18.00	-0.18	-0.99%	17.86	18.20	28420	5112	0.58%
2026-08-03	17.34	18.18	0.82	4.72%	17.26	18.46	44991	8045	0.92%
2026-07-31	17.30	17.36	0.22	1.28%	17.20	17.46	25091	4352	0.51%
2026-07-30	17.08	17.14	-0.11	-0.64%	16.97	17.34	24189	4157	0.50%
2026-07-29	16.83	17.25	0.45	2.68%	16.78	17.30	28576	4886	0.59%
2026-07-28	16.94	16.80	-0.15	-0.88%	16.77	17.05	17905	3023	0.37%
2026-07-27	16.61	16.95	0.32	1.92%	16.58	16.95	15098	2541	0.31%
2026-07-24	16.92	16.63	-0.40	-2.35%	16.63	16.98	21016	3527	0.43%
2026-07-23	16.95	17.03	0.09	0.53%	16.84	17.04	20150	3413	0.41%
2026-07-22	17.37	16.94	-0.45	-2.59%	16.80	17.37	32040	5448	0.66%
2026-07-21	17.12	17.39	0.16	0.93%	16.93	17.47	32070	5539	0.66%
2026-07-20	17.85	17.23	-0.72	-4.01%	17.04	17.92	50101	8747	1.03%
2026-07-17	18.32	17.95	-0.21	-1.16%	17.87	19.10	70540	13035	1.45%
2026-07-16	18.05	18.16	0.15	0.83%	17.90	18.52	38657	7055	0.79%
2026-07-15	17.96	18.01	0.12	0.67%	17.68	18.05	31785	5675	0.65%
2026-07-14	17.89	17.89	0.05	0.28%	17.65	18.10	30138	5380	0.62%
2026-07-13	18.98	17.84	-1.17	-6.15%	17.66	18.98	60850	11064	1.25%
2026-07-10	19.33	19.01	-0.39	-2.01%	19.00	20.00	48091	9349	0.99%
2026-07-09	19.24	19.40	0.17	0.88%	18.88	19.53	39035	7503	0.80%
2026-07-08	19.94	19.23	-0.72	-3.61%	18.98	19.97	51642	9956	1.06%
2026-07-07	20.39	19.95	-0.47	-2.30%	19.74	20.41	40731	8140	0.84%
2026-07-06	20.96	20.42	-0.53	-2.53%	20.15	20.96	47266	9682	0.97%
2026-07-03	21.03	20.95	-0.21	-0.99%	20.92	21.37	47190	9969	0.97%
2026-07-02	20.78	21.16	0.13	0.62%	20.36	21.65	61610	13045	1.26%
2026-07-01	20.71	21.03	0.17	0.81%	20.63	21.32	55030	11572	1.13%
2026-06-30	19.90	20.86	1.03	5.19%	19.72	21.33	71337	14795	1.46%
2026-06-29	19.99	19.83	-0.36	-1.78%	19.33	20.46	63110	12444	1.30%
2026-06-26	20.01	20.19	-0.05	-0.25%	19.92	21.21	74157	15180	1.52%
2026-06-25	20.88	20.24	-0.77	-3.66%	20.12	21.15	60621	12417	1.24%
2026-06-24	21.15	21.01	-0.25	-1.18%	20.56	21.38	51570	10808	1.06%
2026-06-23	20.68	21.26	0.39	1.87%	20.62	21.90	76233	16280	1.56%
2026-06-22	20.90	20.87	-0.10	-0.48%	20.54	21.20	54843	11411	1.13%
2026-06-18	20.40	20.97	0.37	1.80%	19.88	21.15	69175	14320	1.42%
2026-06-17	20.02	20.60	0.19	0.93%	19.97	21.12	68619	14135	1.41%
2026-06-16	20.16	20.41	0.17	0.84%	19.37	20.60	60772	12184	1.25%
2026-06-15	19.97	20.24	0.34	1.71%	19.85	20.48	51820	10472	1.06%
2026-06-12	20.73	19.90	-0.47	-2.31%	19.89	21.73	67575	13841	1.39%
2026-06-11	20.58	20.37	-0.36	-1.74%	19.98	21.11	44697	9145	0.92%
2026-06-10	21.04	20.73	-0.52	-2.45%	20.33	21.04	52779	10889	1.08%
2026-06-09	20.64	21.25	0.79	3.86%	20.51	21.93	74524	15799	1.53%
2026-06-08	20.88	20.46	-0.93	-4.35%	20.23	21.46	65410	13568	1.34%
2026-06-05	21.35	21.39	0.01	0.05%	20.50	22.12	74162	15949	1.52%
2026-06-04	21.36	21.38	-0.31	-1.43%	21.11	21.88	66062	14185	1.36%
2026-06-03	21.99	21.69	-0.39	-1.77%	21.46	22.33	93565	20410	1.92%
2026-06-02	21.72	22.08	0.14	0.64%	21.71	22.60	88913	19789	1.82%
2026-06-01	22.54	21.94	-0.41	-1.83%	21.80	23.17	134407	30192	2.76%
2026-05-29	21.05	22.35	1.31	6.23%	20.90	22.79	149987	32989	3.08%
2026-05-28	22.00	21.64	-0.38	-1.73%	21.52	22.27	70018	15271	1.44%
2026-05-27	22.00	22.02	-0.35	-1.56%	21.60	22.72	102401	22695	2.10%
2026-05-26	21.09	22.37	1.18	5.57%	21.08	22.80	79794	17487	1.64%
2026-05-25	21.30	21.19	-0.09	-0.42%	20.96	21.38	28169	5962	0.58%
2026-05-22	21.05	21.28	0.13	0.61%	20.73	21.48	40012	8434	0.82%
2026-05-21	21.33	21.15	0.07	0.33%	21.09	21.94	62470	13481	1.28%
2026-05-20	20.97	21.08	0.11	0.52%	20.75	21.14	27906	5849	0.57%
2026-05-19	20.61	20.97	0.36	1.75%	20.48	20.97	19982	4148	0.41%
2026-05-18	20.60	20.61	0.01	0.05%	20.35	20.64	21172	4335	0.44%
2026-05-15	20.73	20.60	-0.15	-0.72%	20.43	20.90	22585	4671	0.46%
2026-05-14	20.87	20.75	-0.06	-0.29%	20.68	21.02	24219	5050	0.50%
2026-05-13	20.80	20.81	0.01	0.05%	20.59	20.86	22529	4670	0.46%