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
2025-09-16	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%
2025-07-23	12.62	12.37	-0.24	-1.90%	12.34	12.66	136087	16982	4.51%
2025-07-22	12.79	12.61	-0.11	-0.86%	12.56	12.80	137089	17318	4.54%
2025-07-21	12.56	12.72	0.12	0.95%	12.52	12.76	181675	23016	6.02%
2025-07-18	12.70	12.60	-0.08	-0.63%	12.49	12.76	160802	20277	5.33%
2025-07-17	12.53	12.68	0.18	1.44%	12.41	12.77	196443	24774	6.51%
2025-07-16	12.52	12.50	-0.05	-0.40%	12.34	12.67	182825	22849	6.06%
2025-07-15	12.54	12.55	0.02	0.16%	12.42	12.66	196279	24604	6.50%
2025-07-14	12.68	12.53	0.16	1.29%	12.46	12.73	244700	30753	8.11%
2025-07-11	12.42	12.37	-0.06	-0.48%	12.26	12.51	170345	21062	5.64%
2025-07-10	12.53	12.43	-0.24	-1.89%	12.37	12.75	233422	29117	7.73%
2025-07-09	13.01	12.67	-0.13	-1.02%	12.60	13.19	353041	45390	11.69%
2025-07-08	13.01	12.80	0.04	0.31%	12.58	13.18	368368	47193	12.20%
2025-07-07	12.49	12.76	0.27	2.16%	12.24	12.95	461145	58479	15.27%
2025-07-04	13.62	12.49	-1.39	-10.01%	12.49	13.84	758606	98167	25.13%
2025-07-03	14.11	13.88	-0.16	-1.14%	13.65	15.35	1045936	150769	34.65%
2025-07-02	14.04	14.04	1.28	10.03%	13.20	14.04	604922	84269	20.04%
2025-07-01	11.65	12.76	1.16	10.00%	11.65	12.76	237377	29767	7.86%
2025-06-30	11.18	11.60	0.43	3.85%	11.18	11.75	160741	18576	5.32%
2025-06-27	11.09	11.17	0.03	0.27%	10.99	11.25	91753	10179	3.04%
2025-06-26	11.11	11.14	0.00	0.00%	11.11	11.35	91879	10296	3.04%
2025-06-25	11.20	11.14	-0.06	-0.54%	11.00	11.26	120870	13453	4.00%
2025-06-24	10.96	11.20	0.21	1.91%	10.90	11.31	172677	19246	5.72%
2025-06-23	10.00	10.99	0.21	1.95%	10.00	11.11	266185	28344	8.82%
2025-06-20	12.41	10.78	-0.59	-5.19%	10.66	12.43	443623	51597	14.69%
2025-06-19	11.69	11.37	-0.55	-4.61%	11.21	11.75	192784	22040	6.39%
2025-06-18	11.41	11.92	0.46	4.01%	11.35	11.97	159468	18681	5.28%
2025-06-17	11.56	11.46	-0.21	-1.80%	11.35	11.70	139545	15986	4.62%
2025-06-16	11.68	11.67	-0.02	-0.17%	11.59	12.08	148933	17516	4.93%
2025-06-13	11.58	11.69	0.00	0.00%	11.48	11.88	161941	18937	5.36%
2025-06-12	11.47	11.69	0.24	2.10%	11.39	11.80	152115	17604	5.04%
2025-06-11	11.56	11.45	-0.06	-0.52%	11.39	11.64	131359	15096	4.35%
2025-06-10	11.64	11.51	-0.25	-2.13%	11.40	11.76	188969	21835	6.26%
2025-06-09	11.75	11.76	-0.12	-1.01%	11.54	11.86	235682	27523	7.81%