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
2026-03-20	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%
2026-01-26	22.38	21.88	-0.42	-1.88%	21.73	22.39	37866	8302	0.76%
2026-01-23	22.08	22.30	0.29	1.32%	21.98	22.34	34418	7627	0.69%
2026-01-22	22.09	22.01	-0.02	-0.09%	21.94	22.09	19338	4255	0.39%
2026-01-21	21.93	22.03	0.06	0.27%	21.80	22.09	24405	5368	0.49%
2026-01-20	21.93	21.97	0.04	0.18%	21.78	22.08	26085	5724	0.53%
2026-01-19	21.89	21.93	0.05	0.23%	21.88	22.09	23992	5273	0.48%
2026-01-16	21.89	21.88	0.00	0.00%	21.68	21.99	30684	6703	0.62%
2026-01-15	21.77	21.88	0.13	0.60%	21.65	21.93	29404	6420	0.59%
2026-01-14	21.79	21.75	0.12	0.55%	21.47	22.06	43495	9496	0.88%
2026-01-13	21.98	21.63	-0.28	-1.28%	21.60	22.00	34236	7475	0.69%
2026-01-12	21.43	21.91	0.49	2.29%	21.43	21.98	39795	8651	0.80%
2026-01-09	21.31	21.42	0.12	0.56%	21.21	21.45	23950	5114	0.48%
2026-01-08	21.13	21.30	0.09	0.42%	21.08	21.40	21078	4484	0.42%
2026-01-07	21.47	21.21	-0.20	-0.93%	21.12	21.47	29173	6195	0.59%
2026-01-06	21.25	21.41	0.23	1.09%	21.25	21.67	38087	8175	0.77%
2026-01-05	20.86	21.18	0.32	1.53%	20.79	21.18	30432	6422	0.61%
2025-12-31	20.96	20.86	0.01	0.05%	20.73	20.98	14832	3093	0.30%
2025-12-30	20.79	20.85	0.14	0.68%	20.65	21.10	19264	4022	0.39%
2025-12-29	20.68	20.71	0.03	0.15%	20.62	20.85	13750	2853	0.28%
2025-12-26	20.81	20.68	-0.15	-0.72%	20.61	20.91	17992	3732	0.36%
2025-12-25	20.88	20.83	0.06	0.29%	20.73	20.95	14286	2977	0.29%
2025-12-24	20.49	20.77	0.28	1.37%	20.43	20.82	16877	3493	0.34%
2025-12-23	20.64	20.49	-0.16	-0.77%	20.46	20.67	12393	2544	0.25%
2025-12-22	20.62	20.65	0.05	0.24%	20.55	20.78	13468	2786	0.27%
2025-12-19	20.53	20.60	0.14	0.68%	20.50	20.76	18611	3843	0.37%
2025-12-18	20.39	20.46	0.06	0.29%	20.30	20.55	15148	3101	0.31%
2025-12-17	20.29	20.40	0.08	0.39%	20.07	20.46	19193	3888	0.39%
2025-12-16	20.62	20.32	-0.30	-1.45%	20.10	20.62	26181	5322	0.53%
2025-12-15	20.70	20.62	-0.09	-0.43%	20.57	20.81	17698	3660	0.36%
2025-12-12	20.99	20.71	-0.07	-0.34%	20.62	20.99	19248	3997	0.39%