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
2025-10-31	13.90	13.71	-0.16	-1.15%	13.69	13.91	90647	12475	3.00%
2025-10-30	14.08	13.87	-0.21	-1.49%	13.82	14.13	76038	10585	2.52%
2025-10-29	14.45	14.08	-0.37	-2.56%	14.04	14.45	111403	15746	3.69%
2025-10-28	14.38	14.45	-0.15	-1.03%	14.36	14.68	146064	21200	4.84%
2025-10-27	14.37	14.60	0.31	2.17%	14.35	15.20	188799	27654	6.25%
2025-10-24	14.09	14.29	0.27	1.93%	14.01	14.32	117282	16673	3.88%
2025-10-23	14.02	14.02	-0.04	-0.28%	13.75	14.04	91292	12661	3.02%
2025-10-22	14.16	14.06	0.16	1.15%	14.01	14.36	175698	24892	5.82%
2025-10-21	13.25	13.90	0.60	4.51%	13.24	14.06	132540	18147	4.39%
2025-10-20	13.01	13.30	0.41	3.18%	13.01	13.37	79364	10517	2.63%
2025-10-17	13.22	12.89	-0.33	-2.50%	12.87	13.33	78106	10219	2.59%
2025-10-16	13.40	13.22	-0.19	-1.42%	13.17	13.53	76291	10152	2.53%
2025-10-15	13.42	13.41	0.02	0.15%	13.18	13.50	76943	10260	2.55%
2025-10-14	13.88	13.39	-0.47	-3.39%	13.32	14.00	98957	13485	3.28%
2025-10-13	13.25	13.86	-0.07	-0.50%	12.97	13.90	96914	13118	3.21%
2025-10-10	13.88	13.93	0.05	0.36%	13.73	14.06	99856	13859	3.31%
2025-10-09	13.89	13.88	-0.01	-0.07%	13.73	14.01	95099	13194	3.15%
2025-09-30	13.98	13.89	-0.08	-0.57%	13.86	14.08	79553	11097	2.64%
2025-09-29	13.91	13.97	0.06	0.43%	13.76	14.16	89224	12459	2.96%
2025-09-26	14.29	13.91	-0.40	-2.80%	13.90	14.36	108187	15236	3.58%
2025-09-25	14.55	14.31	-0.23	-1.58%	14.24	14.70	148236	21447	4.91%
2025-09-24	13.73	14.54	0.69	4.98%	13.70	14.58	213851	30658	7.08%
2025-09-23	13.96	13.85	-0.12	-0.86%	13.34	13.99	113611	15496	3.76%
2025-09-22	14.00	13.97	-0.07	-0.50%	13.77	14.04	93764	13029	3.11%
2025-09-19	14.10	14.04	-0.16	-1.13%	13.94	14.36	132223	18684	4.38%
2025-09-18	14.06	14.20	0.08	0.57%	14.00	14.60	238013	34147	7.88%
2025-09-17	13.93	14.12	0.19	1.36%	13.82	14.29	125331	17721	4.15%
2025-09-16	13.78	13.93	0.08	0.58%	13.69	13.99	89386	12384	2.96%
2025-09-15	13.90	13.85	0.12	0.87%	13.81	14.15	136248	19046	4.51%
2025-09-12	13.82	13.73	-0.16	-1.15%	13.70	13.93	91935	12689	3.05%
2025-09-11	13.57	13.89	0.29	2.13%	13.32	13.93	129804	17775	4.30%
2025-09-10	13.48	13.60	0.12	0.89%	13.38	13.84	117385	15933	3.89%
2025-09-09	13.89	13.48	-0.45	-3.23%	13.43	13.98	125137	17132	4.15%
2025-09-08	13.88	13.93	-0.10	-0.71%	13.72	14.00	128135	17784	4.24%
2025-09-05	13.58	14.03	0.59	4.39%	13.44	14.14	177922	24684	5.89%
2025-09-04	13.88	13.44	-0.38	-2.75%	13.27	13.97	183234	25075	6.07%
2025-09-03	14.62	13.82	-0.70	-4.82%	13.66	14.75	255054	35918	8.45%
2025-09-02	15.17	14.52	-0.94	-6.08%	14.31	15.17	409568	59757	13.57%
2025-09-01	14.12	15.46	1.41	10.04%	14.03	15.46	305704	45672	10.13%
2025-08-29	14.60	14.05	0.39	2.86%	13.87	14.60	335489	47650	11.11%
2025-08-28	13.43	13.66	0.06	0.44%	13.13	13.83	151111	20440	5.01%
2025-08-27	14.14	13.60	-0.73	-5.09%	13.60	14.27	214868	29963	7.12%
2025-08-26	14.18	14.33	0.13	0.92%	14.11	14.38	126151	17981	4.18%
2025-08-25	14.47	14.20	-0.27	-1.87%	14.11	14.47	213003	30295	7.06%
2025-08-22	14.13	14.47	0.40	2.84%	14.04	14.54	211175	30200	6.99%
2025-08-21	14.26	14.07	-0.12	-0.85%	14.03	14.40	131538	18603	4.36%
2025-08-20	14.26	14.19	-0.12	-0.84%	14.00	14.30	177792	25117	5.89%
2025-08-19	14.52	14.31	-0.24	-1.65%	14.27	14.62	284512	40998	9.42%
2025-08-18	14.63	14.55	-0.23	-1.56%	14.46	15.22	495901	72754	16.43%
2025-08-15	15.18	14.78	0.98	7.10%	14.27	15.18	684841	101687	22.68%
2025-08-14	14.14	13.80	-0.37	-2.61%	13.80	14.23	137126	19183	4.54%
2025-08-13	14.25	14.17	-0.10	-0.70%	14.09	14.27	154750	21927	5.13%
2025-08-12	14.13	14.27	0.24	1.71%	13.88	14.39	229018	32359	7.59%
2025-08-11	14.44	14.03	-0.39	-2.70%	14.02	14.77	332534	47440	11.01%
2025-08-08	14.17	14.42	0.11	0.77%	14.11	14.43	212440	30313	7.04%
2025-08-07	13.98	14.31	0.23	1.63%	13.90	14.31	234611	33117	7.77%
2025-08-06	13.78	14.08	0.33	2.40%	13.65	14.20	270263	37823	8.95%
2025-08-05	13.68	13.75	0.07	0.51%	13.50	13.85	270128	36942	8.95%
2025-08-04	12.62	13.68	0.90	7.04%	12.61	14.06	433089	58847	14.35%
2025-08-01	12.70	12.78	0.03	0.24%	12.51	12.94	132860	16910	4.40%
2025-07-31	12.83	12.75	-0.09	-0.70%	12.66	12.98	121418	15542	4.02%
2025-07-30	13.18	12.84	-0.18	-1.38%	12.73	13.27	150095	19419	4.97%
2025-07-29	13.16	13.02	-0.16	-1.21%	12.85	13.16	160273	20744	5.31%
2025-07-28	12.64	13.18	0.55	4.35%	12.64	13.48	312776	40916	10.36%
2025-07-25	12.51	12.63	0.10	0.80%	12.49	12.67	106139	13383	3.52%
2025-07-24	12.38	12.53	0.16	1.29%	12.38	12.59	94140	11782	3.12%