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
2026-05-06	20.51	20.46	0.12	0.59%	20.39	20.74	28487	5864	0.59%
2026-04-30	20.15	20.34	0.31	1.55%	20.09	20.58	22681	4628	0.47%
2026-04-29	19.82	20.03	0.09	0.45%	19.78	20.21	19159	3847	0.39%
2026-04-28	20.34	19.94	-0.30	-1.48%	19.80	20.34	16487	3303	0.34%
2026-04-27	19.97	20.24	0.25	1.25%	19.81	20.32	13079	2630	0.27%
2026-04-24	20.13	19.99	-0.15	-0.74%	19.90	20.23	14086	2816	0.29%
2026-04-23	20.50	20.14	-0.30	-1.47%	20.05	20.50	18900	3816	0.39%
2026-04-22	20.05	20.44	0.27	1.34%	20.05	20.55	20095	4095	0.41%
2026-04-21	20.05	20.17	0.03	0.15%	20.05	20.23	17607	3544	0.36%
2026-04-20	20.58	20.14	-0.64	-3.08%	20.02	20.78	34105	6887	0.70%
2026-04-17	20.74	20.78	0.03	0.14%	20.62	20.88	15886	3296	0.32%
2026-04-16	20.74	20.75	0.09	0.44%	20.58	20.84	15668	3251	0.32%
2026-04-15	20.62	20.66	0.24	1.18%	20.51	20.80	19253	3983	0.39%
2026-04-14	20.42	20.42	0.17	0.84%	20.27	20.55	13315	2715	0.27%
2026-04-13	20.41	20.25	-0.20	-0.98%	20.02	20.49	12179	2473	0.25%
2026-04-10	20.46	20.45	0.03	0.15%	20.45	20.70	13996	2882	0.28%
2026-04-09	20.36	20.42	-0.14	-0.68%	20.36	20.71	14774	3030	0.30%
2026-04-08	20.16	20.56	0.77	3.89%	20.14	20.60	19003	3873	0.38%
2026-04-07	19.84	19.79	0.04	0.20%	19.68	19.90	10431	2064	0.21%
2026-04-03	20.32	19.75	-0.39	-1.94%	19.72	20.33	10104	2011	0.20%
2026-04-02	20.38	20.14	-0.29	-1.42%	20.00	20.42	15097	3051	0.30%
2026-04-01	20.18	20.43	0.59	2.97%	20.04	20.55	25134	5114	0.51%
2026-03-31	19.53	19.84	0.27	1.38%	19.42	20.04	22221	4408	0.45%
2026-03-30	19.30	19.57	-0.01	-0.05%	19.13	19.72	16811	3273	0.34%
2026-03-27	19.25	19.58	0.16	0.82%	19.15	19.60	12823	2500	0.26%
2026-03-26	19.48	19.42	-0.12	-0.61%	19.36	19.69	15473	3020	0.31%
2026-03-25	19.36	19.54	0.20	1.03%	19.31	19.57	18260	3550	0.37%
2026-03-24	18.90	19.34	0.71	3.81%	18.81	19.35	23576	4496	0.47%
2026-03-23	19.83	18.63	-1.33	-6.66%	18.55	19.83	43091	8218	0.87%
2026-03-20	20.35	19.96	-0.36	-1.77%	19.96	20.58	19903	4032	0.40%
2026-03-19	20.64	20.32	-0.47	-2.26%	20.22	20.69	20104	4099	0.40%
2026-03-18	20.59	20.79	0.30	1.46%	20.47	20.81	16846	3479	0.34%
2026-03-17	20.78	20.49	-0.26	-1.25%	20.46	20.92	18715	3871	0.38%
2026-03-16	20.70	20.75	0.05	0.24%	20.41	20.78	17755	3656	0.36%
2026-03-13	20.74	20.70	0.00	0.00%	20.61	21.08	21315	4444	0.43%
2026-03-12	20.80	20.70	-0.11	-0.53%	20.67	20.98	17828	3708	0.36%
2026-03-11	20.81	20.81	0.01	0.05%	20.73	20.98	18857	3932	0.38%
2026-03-10	20.55	20.80	0.42	2.06%	20.55	20.84	22111	4579	0.45%
2026-03-09	20.40	20.38	-0.26	-1.26%	19.95	20.48	34960	7057	0.70%
2026-03-06	20.79	20.64	-0.29	-1.39%	20.47	20.89	33072	6834	0.67%
2026-03-05	20.26	20.93	0.93	4.65%	20.26	21.50	63175	13331	1.27%
2026-03-04	20.40	20.00	-0.47	-2.30%	19.92	20.45	34567	6979	0.70%
2026-03-03	21.27	20.47	-0.80	-3.76%	20.41	21.40	37549	7821	0.76%
2026-03-02	21.60	21.27	-0.58	-2.65%	21.11	21.60	38601	8230	0.78%
2026-02-27	21.90	21.85	-0.22	-1.00%	21.80	21.93	16601	3627	0.33%
2026-02-26	21.90	22.07	0.23	1.05%	21.77	22.08	25297	5550	0.51%
2026-02-25	22.00	21.84	0.06	0.28%	21.76	22.03	21496	4700	0.43%
2026-02-24	22.15	21.78	-0.09	-0.41%	21.56	22.15	24926	5434	0.50%
2026-02-13	22.09	21.87	-0.22	-1.00%	21.85	22.10	20716	4557	0.42%
2026-02-12	22.05	22.09	0.17	0.78%	21.92	22.20	22487	4964	0.45%
2026-02-11	21.81	21.92	0.13	0.60%	21.69	21.98	17318	3791	0.35%
2026-02-10	21.59	21.79	0.20	0.93%	21.46	21.93	19905	4345	0.40%
2026-02-09	21.29	21.59	0.52	2.47%	21.22	21.63	26409	5675	0.53%
2026-02-06	21.05	21.07	-0.16	-0.75%	20.98	21.32	19057	4038	0.38%
2026-02-05	21.27	21.23	-0.08	-0.38%	21.13	21.39	19104	4061	0.38%
2026-02-04	21.36	21.31	0.00	0.00%	21.10	21.36	16230	3448	0.33%
2026-02-03	21.13	21.31	0.38	1.82%	21.03	21.34	23442	4971	0.47%
2026-02-02	21.50	20.93	-0.63	-2.92%	20.93	21.55	27987	5947	0.56%
2026-01-30	21.47	21.56	-0.04	-0.19%	21.20	21.66	22719	4878	0.46%
2026-01-29	21.67	21.60	-0.09	-0.41%	21.42	21.95	24885	5392	0.50%
2026-01-28	22.01	21.69	-0.31	-1.41%	21.66	22.01	22050	4799	0.44%
2026-01-27	21.91	22.00	0.12	0.55%	21.52	22.10	29278	6397	0.59%