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
2026-06-18	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%
2026-05-12	21.08	20.80	-0.28	-1.33%	20.57	21.11	25716	5344	0.53%
2026-05-11	20.88	21.08	0.28	1.35%	20.78	21.10	26730	5607	0.55%
2026-05-08	20.68	20.80	0.15	0.73%	20.50	20.88	18197	3773	0.37%
2026-05-07	20.57	20.65	0.19	0.93%	20.41	20.74	19232	3968	0.40%
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%