康斯特 (300445) - 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
2026-08-20	18.10	18.11	0.17	0.95%	18.03	18.40	13898	2528	0.99%
2026-08-19	18.85	17.94	-1.15	-6.02%	17.92	18.92	24386	4459	1.74%
2026-08-18	19.15	19.09	-0.19	-0.99%	18.82	19.32	17501	3325	1.25%
2026-08-17	18.65	19.28	0.49	2.61%	18.65	19.36	22088	4219	1.57%
2026-08-14	18.60	18.79	0.22	1.18%	18.55	18.95	14404	2702	1.02%
2026-08-13	19.00	18.57	-0.33	-1.75%	18.57	19.07	15412	2905	1.10%
2026-08-12	18.71	18.90	0.06	0.32%	18.71	19.09	15384	2912	1.09%
2026-08-11	19.17	18.84	-0.43	-2.23%	18.78	19.18	17694	3354	1.26%
2026-08-10	18.75	19.27	0.39	2.07%	18.70	19.35	20782	3968	1.48%
2026-08-07	18.72	18.88	0.01	0.05%	18.43	18.89	22518	4209	1.60%
2026-08-06	18.65	18.87	0.01	0.05%	18.56	19.10	22544	4252	1.60%
2026-08-05	18.40	18.86	0.46	2.50%	18.27	18.99	33935	6362	2.41%
2026-08-04	18.62	18.40	-0.08	-0.43%	18.31	18.64	24190	4464	1.72%
2026-08-03	18.31	18.48	0.33	1.82%	18.10	18.81	26240	4870	1.87%
2026-07-31	18.14	18.15	0.54	3.07%	18.00	18.63	28124	5172	2.00%
2026-07-30	18.94	17.61	-1.39	-7.32%	17.58	19.08	42904	7780	3.05%
2026-07-29	18.06	19.00	0.95	5.26%	17.80	19.05	42302	7831	3.01%
2026-07-28	17.40	18.05	0.49	2.79%	17.32	18.25	32913	5878	2.34%
2026-07-27	16.96	17.56	0.59	3.48%	16.91	17.73	22320	3902	1.59%
2026-07-24	16.96	16.97	-0.10	-0.59%	16.82	17.28	26505	4525	1.89%
2026-07-23	16.40	17.07	0.70	4.28%	16.25	17.13	32191	5434	2.29%
2026-07-22	16.64	16.37	-0.17	-1.03%	16.27	17.17	36551	6109	2.60%
2026-07-21	16.35	16.54	0.29	1.78%	15.51	16.73	47394	7699	3.37%
2026-07-20	17.40	16.25	-0.90	-5.25%	16.01	17.50	41083	6874	2.92%
2026-07-17	18.16	17.15	-1.03	-5.67%	17.08	18.23	33575	5918	2.39%
2026-07-16	18.51	18.18	-0.48	-2.57%	18.05	18.85	25906	4772	1.84%
2026-07-15	19.27	18.66	-0.44	-2.30%	18.40	19.27	24313	4572	1.73%
2026-07-14	19.17	19.10	-0.03	-0.16%	18.43	19.30	31520	5954	2.24%
2026-07-13	20.06	19.13	-0.93	-4.64%	19.05	20.33	37433	7316	2.66%
2026-07-10	20.00	20.06	0.26	1.31%	19.71	20.97	43744	8882	3.11%
2026-07-09	19.38	19.80	0.39	2.01%	19.13	20.10	31261	6124	2.22%
2026-07-08	19.89	19.41	-0.61	-3.05%	19.32	20.12	24866	4867	1.77%
2026-07-07	21.20	20.02	-1.40	-6.54%	19.88	21.54	41683	8505	2.97%
2026-07-06	21.15	21.42	0.39	1.85%	20.33	21.59	53386	11257	3.80%
2026-07-03	20.72	21.03	0.51	2.49%	20.49	21.57	37469	7899	2.67%
2026-07-02	21.06	20.52	-0.67	-3.16%	20.46	21.72	31204	6569	2.22%
2026-07-01	20.90	21.19	0.37	1.78%	20.58	21.60	40088	8453	2.85%
2026-06-30	20.11	20.82	0.71	3.53%	19.70	20.90	38499	7907	2.74%
2026-06-29	20.25	20.11	-0.31	-1.52%	19.37	20.51	46707	9296	3.32%
2026-06-26	21.10	20.42	-0.78	-3.68%	20.38	21.55	41453	8637	2.95%
2026-06-25	22.10	21.20	-0.94	-4.25%	20.90	22.10	59230	12632	4.21%
2026-06-24	22.12	22.14	0.02	0.09%	21.21	22.50	51233	11184	3.65%
2026-06-23	21.79	22.12	0.21	0.96%	21.57	22.78	55012	12200	3.91%
2026-06-22	23.37	21.91	-1.46	-6.25%	21.40	23.43	78188	17259	5.56%
2026-06-18	23.63	23.37	-0.47	-1.97%	23.09	23.96	54614	12815	3.89%
2026-06-17	22.30	23.84	1.18	5.21%	22.12	23.97	77933	18248	5.54%
2026-06-16	24.00	22.66	-0.76	-3.25%	22.42	24.41	63575	14641	4.52%
2026-06-15	22.80	23.42	0.66	2.90%	22.50	23.55	44863	10417	3.19%
2026-06-12	23.24	22.76	-0.02	-0.09%	22.61	23.74	61614	14310	4.38%
2026-06-11	22.70	22.78	-0.24	-1.04%	22.31	23.32	48287	10981	3.44%
2026-06-10	22.70	23.02	0.05	0.22%	22.16	23.40	75108	17194	5.34%
2026-06-09	23.74	22.97	-0.30	-1.29%	22.65	23.77	53082	12246	3.78%
2026-06-08	23.61	23.27	-1.27	-5.18%	22.94	24.48	70465	16664	5.01%
2026-06-05	23.22	24.54	1.50	6.51%	22.70	25.85	122400	30005	8.71%
2026-06-04	23.00	23.04	-0.15	-0.65%	22.80	23.50	38493	8889	2.74%
2026-06-03	23.30	23.19	-0.21	-0.90%	22.91	23.68	43520	10162	3.10%
2026-06-02	23.27	23.40	0.02	0.09%	22.90	24.08	40632	9502	2.89%
2026-06-01	23.63	23.38	-0.05	-0.21%	23.19	24.07	40939	9668	2.91%
2026-05-29	24.76	23.43	-1.45	-5.83%	23.29	24.98	58202	13900	4.14%
2026-05-28	24.46	24.88	0.32	1.30%	24.31	25.09	45998	11372	3.27%
2026-05-27	24.50	24.56	-0.14	-0.57%	24.35	25.17	55143	13629	3.92%
2026-05-26	25.37	24.70	-0.68	-2.68%	24.15	25.55	65913	16227	4.69%
2026-05-25	25.33	25.38	0.37	1.48%	24.89	26.68	99384	25394	7.07%
2026-05-22	24.31	25.01	0.81	3.35%	24.18	25.16	56921	14008	4.05%
2026-05-21	24.91	24.30	-0.70	-2.80%	24.23	25.50	72794	18166	5.18%
2026-05-20	24.71	25.00	0.01	0.04%	24.59	25.07	42993	10675	3.06%
2026-05-19	25.30	24.99	-0.37	-1.46%	24.77	25.55	72243	18085	5.14%
2026-05-18	23.82	25.36	1.41	5.89%	23.75	25.98	110494	27826	7.86%
2026-05-15	23.41	23.95	0.53	2.26%	23.41	24.28	44915	10718	3.20%
2026-05-14	24.48	23.42	-1.02	-4.17%	23.41	24.55	48153	11450	3.43%
2026-05-13	23.79	24.44	0.65	2.73%	23.43	24.57	60468	14612	4.30%