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
2025-12-16	14.21	13.94	-0.16	-1.13%	13.79	14.28	178039	24939	5.90%
2025-12-15	13.15	14.10	0.87	6.58%	13.13	14.18	291193	40497	9.65%
2025-12-12	13.10	13.23	0.10	0.76%	13.08	13.36	72453	9598	2.40%
2025-12-11	13.37	13.13	-0.25	-1.87%	13.10	13.42	75551	9997	2.50%
2025-12-10	13.46	13.38	-0.13	-0.96%	13.28	13.57	73073	9768	2.42%
2025-12-09	13.49	13.51	-0.05	-0.37%	13.45	13.85	114682	15644	3.80%
2025-12-08	13.30	13.56	0.24	1.80%	13.23	13.72	132093	17819	4.38%
2025-12-05	12.98	13.32	0.34	2.62%	12.93	13.37	140149	18536	4.64%
2025-12-04	13.24	12.98	-0.26	-1.96%	12.96	13.25	101881	13273	3.37%
2025-12-03	13.33	13.24	-0.14	-1.05%	13.09	13.45	136637	18062	4.53%
2025-12-02	13.19	13.38	0.08	0.60%	13.00	13.58	170355	22762	5.64%
2025-12-01	13.26	13.30	0.05	0.38%	13.19	13.48	240481	32082	7.97%
2025-11-28	12.91	13.25	0.29	2.24%	12.80	13.49	230935	30498	7.65%
2025-11-27	13.08	12.96	-0.15	-1.14%	12.85	13.29	194696	25405	6.45%
2025-11-26	14.02	13.11	-0.99	-7.02%	13.11	14.07	410991	54877	13.61%
2025-11-25	14.60	14.10	-0.65	-4.41%	13.78	14.73	576625	80964	19.10%
2025-11-24	14.51	14.75	0.76	5.43%	14.51	15.39	737051	111721	24.41%
2025-11-21	13.51	13.99	0.65	4.87%	13.32	14.30	366352	50670	12.13%
2025-11-20	13.53	13.34	0.48	3.73%	13.33	14.10	290160	39545	9.61%
2025-11-19	13.10	12.86	-0.31	-2.35%	12.73	13.15	79025	10184	2.62%
2025-11-18	13.33	13.17	-0.22	-1.64%	13.08	13.39	70916	9347	2.35%
2025-11-17	13.50	13.39	-0.08	-0.59%	13.28	13.58	67488	9037	2.24%
2025-11-14	13.35	13.47	-0.52	-3.72%	13.29	13.68	113812	15354	3.77%
2025-11-13	13.81	13.99	0.20	1.45%	13.74	14.15	73308	10253	2.43%
2025-11-12	13.87	13.79	-0.12	-0.86%	13.59	13.90	57368	7878	1.90%
2025-11-11	13.85	13.91	0.08	0.58%	13.85	14.10	73717	10289	2.44%
2025-11-10	14.12	13.83	-0.24	-1.71%	13.78	14.19	85463	11894	2.83%
2025-11-07	13.75	14.07	0.26	1.88%	13.70	14.26	137871	19397	4.57%
2025-11-06	13.58	13.81	0.23	1.69%	13.52	13.85	92638	12675	3.07%
2025-11-05	13.35	13.58	0.10	0.74%	13.35	13.64	57547	7789	1.91%
2025-11-04	13.67	13.48	-0.24	-1.75%	13.39	13.74	66655	9010	2.21%
2025-11-03	13.70	13.72	0.01	0.07%	13.47	13.81	83403	11357	2.76%
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%