康达新材 (002669) - 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
2026-06-22	18.27	18.80	1.07	6.03%	18.10	18.98	556523	103147	18.38%
2026-06-18	17.39	17.73	0.35	2.01%	16.94	17.85	495716	86872	16.38%
2026-06-17	16.70	17.38	0.27	1.58%	16.66	17.54	477500	82785	15.77%
2026-06-16	16.33	17.11	0.83	5.10%	16.20	17.34	484435	82078	16.00%
2026-06-15	15.20	16.28	0.78	5.03%	15.18	16.58	560517	90358	18.52%
2026-06-12	16.60	15.50	-1.72	-9.99%	15.50	16.88	650068	103770	21.47%
2026-06-11	17.82	17.22	-1.91	-9.98%	17.22	18.22	461721	80513	15.25%
2026-06-10	18.09	19.13	1.74	10.01%	17.85	19.13	775529	142300	25.62%
2026-06-09	17.39	17.39	1.58	9.99%	17.39	17.39	194230	33776	6.42%
2026-06-08	15.42	15.81	-0.81	-4.87%	15.40	16.64	379372	60819	12.53%
2026-06-05	16.57	16.62	0.07	0.42%	16.33	17.05	587400	98145	19.40%
2026-06-04	15.66	16.55	0.51	3.18%	15.52	16.69	500881	80986	16.55%
2026-06-03	16.20	16.04	-0.26	-1.60%	15.75	16.84	446560	72097	14.75%
2026-06-02	15.85	16.30	0.39	2.45%	15.44	16.42	531291	85290	17.55%
2026-06-01	14.71	15.91	0.19	1.21%	14.71	16.49	629988	100079	20.81%
2026-05-29	18.69	15.72	-1.75	-10.02%	15.72	18.97	885544	148196	29.25%
2026-05-28	15.87	17.57	1.60	10.02%	15.60	17.57	502968	86636	16.62%
2026-05-27	15.00	15.97	0.96	6.40%	14.84	16.51	676191	106330	22.34%
2026-05-26	14.70	15.01	0.11	0.74%	14.53	15.08	283994	42059	9.38%
2026-05-25	15.24	14.90	0.21	1.43%	14.70	15.40	363769	54610	12.02%
2026-05-22	14.15	14.69	0.69	4.93%	13.61	14.82	307597	44398	10.16%
2026-05-21	13.94	14.00	0.12	0.86%	13.94	14.98	301936	43568	9.97%
2026-05-20	13.71	13.88	0.06	0.43%	13.71	14.34	172895	24154	5.71%
2026-05-19	13.85	13.82	0.04	0.29%	13.38	14.14	197207	27067	6.51%
2026-05-18	14.33	13.78	-0.30	-2.13%	13.68	14.50	221020	30721	7.30%
2026-05-15	14.56	14.08	0.08	0.57%	13.98	15.40	357620	51860	11.81%
2026-05-14	14.39	14.00	-0.38	-2.64%	13.96	14.45	124967	17640	4.13%
2026-05-13	14.12	14.38	0.19	1.34%	13.95	14.61	135009	19384	4.46%
2026-05-12	14.42	14.19	-0.21	-1.46%	14.04	14.48	115436	16412	3.81%
2026-05-11	14.35	14.40	0.05	0.35%	14.20	14.59	197646	28503	6.53%
2026-05-08	13.53	14.35	0.71	5.21%	13.51	14.56	248139	35217	8.20%
2026-05-07	13.55	13.64	0.10	0.74%	13.46	13.74	86450	11784	2.86%
2026-05-06	13.62	13.54	0.07	0.52%	13.45	13.62	101140	13681	3.34%
2026-04-30	13.43	13.47	-0.08	-0.59%	13.32	13.74	87415	11783	2.89%
2026-04-29	13.77	13.55	-0.40	-2.87%	13.52	13.79	133994	18208	4.43%
2026-04-28	13.75	13.95	-0.40	-2.79%	13.42	13.99	167534	23012	5.53%
2026-04-27	13.88	14.35	0.38	2.72%	13.86	14.43	170697	24160	5.64%
2026-04-24	13.73	13.97	0.14	1.01%	13.67	14.20	113429	15830	3.75%
2026-04-23	14.15	13.83	-0.37	-2.61%	13.74	14.20	127493	17731	4.21%
2026-04-22	14.13	14.20	0.02	0.14%	14.05	14.32	132527	18764	4.38%
2026-04-21	13.90	14.18	0.27	1.94%	13.71	14.30	172896	24315	5.71%
2026-04-20	13.91	13.91	-0.13	-0.93%	13.78	14.18	121895	16939	4.04%
2026-04-17	13.37	14.04	0.66	4.93%	13.32	14.15	169900	23556	5.63%
2026-04-16	13.28	13.38	0.09	0.68%	13.22	13.44	47213	6307	1.56%
2026-04-15	13.40	13.29	-0.08	-0.60%	13.27	13.53	55365	7417	1.83%
2026-04-14	13.30	13.37	0.16	1.21%	13.19	13.40	60488	8041	2.00%
2026-04-13	13.08	13.21	0.06	0.46%	13.03	13.25	54416	7166	1.80%
2026-04-10	13.09	13.15	0.14	1.08%	13.06	13.29	53237	7022	1.76%
2026-04-09	12.85	13.01	0.01	0.08%	12.81	13.10	54410	7068	1.80%
2026-04-08	12.79	13.00	0.41	3.26%	12.63	13.00	83830	10792	2.78%
2026-04-07	12.21	12.59	0.38	3.11%	12.20	12.61	73925	9247	2.45%
2026-04-03	12.47	12.21	-0.25	-2.01%	12.18	12.51	52638	6460	1.74%
2026-04-02	12.61	12.46	-0.19	-1.50%	12.34	12.77	63614	7965	2.11%
2026-04-01	12.70	12.65	0.23	1.85%	12.57	12.76	61318	7761	2.03%
2026-03-31	12.66	12.42	-0.26	-2.05%	12.41	12.79	64434	8118	2.13%
2026-03-30	12.49	12.68	0.10	0.79%	12.36	12.72	72583	9137	2.40%
2026-03-27	12.18	12.58	0.26	2.11%	12.11	12.71	78050	9740	2.59%
2026-03-26	12.44	12.32	-0.13	-1.04%	12.22	12.61	81666	10108	2.71%
2026-03-25	12.25	12.45	0.21	1.72%	12.24	12.52	90013	11193	2.98%
2026-03-24	12.16	12.24	0.51	4.35%	11.84	12.25	130318	15682	4.32%
2026-03-23	12.47	11.73	-1.03	-8.07%	11.65	12.56	171208	20736	5.67%
2026-03-20	13.29	12.76	-0.44	-3.33%	12.76	13.41	143201	18647	4.74%
2026-03-19	13.80	13.20	-0.79	-5.65%	13.11	13.85	205783	27498	6.82%
2026-03-18	14.10	13.99	0.00	0.00%	13.84	14.18	156473	21883	5.18%
2026-03-17	14.61	13.99	-0.69	-4.70%	13.99	14.89	248959	35696	8.25%
2026-03-16	15.00	14.68	-0.67	-4.36%	14.26	15.20	446933	65090	14.80%