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
2026-05-06	22.10	23.37	1.49	6.81%	22.10	23.77	104389	23947	7.43%
2026-04-30	21.40	21.88	0.48	2.24%	21.29	21.94	43232	9397	3.08%
2026-04-29	21.14	21.40	0.17	0.80%	21.14	21.55	30623	6555	2.18%
2026-04-28	21.70	21.23	-0.72	-3.28%	21.11	21.76	41463	8858	2.95%
2026-04-27	21.40	21.95	0.51	2.38%	21.21	21.97	49610	10759	3.53%
2026-04-24	21.52	21.44	0.39	1.85%	21.18	21.80	69213	14890	4.92%
2026-04-23	21.51	21.05	-0.47	-2.18%	20.90	21.56	27323	5779	1.94%
2026-04-22	21.50	21.52	-0.15	-0.69%	20.99	21.66	34538	7374	2.46%
2026-04-21	21.98	21.67	-0.31	-1.41%	21.62	21.98	32148	7001	2.29%
2026-04-20	21.78	21.98	0.20	0.92%	21.68	22.15	39242	8610	2.79%
2026-04-17	21.49	21.78	0.32	1.49%	21.32	21.88	39433	8543	2.81%
2026-04-16	21.45	21.46	0.17	0.80%	21.32	21.69	33041	7098	2.35%
2026-04-15	21.53	21.29	-0.18	-0.84%	21.24	21.80	47799	10275	3.40%
2026-04-14	20.58	21.47	1.13	5.56%	20.46	21.67	73141	15406	5.20%
2026-04-13	20.32	20.34	-0.07	-0.34%	20.22	20.46	23123	4699	1.65%
2026-04-10	20.48	20.41	0.06	0.29%	20.35	20.78	37967	7794	2.70%
2026-04-09	20.59	20.35	-0.23	-1.12%	20.23	20.76	33857	6920	2.41%
2026-04-08	20.20	20.58	0.85	4.31%	20.09	20.68	48011	9839	3.42%
2026-04-07	19.96	19.73	0.05	0.25%	19.55	20.15	29176	5776	2.08%
2026-04-03	19.68	19.68	0.08	0.41%	19.25	20.29	53128	10490	3.78%
2026-04-02	19.86	19.60	-0.39	-1.95%	19.44	20.13	27327	5387	1.94%
2026-04-01	20.24	19.99	0.17	0.86%	19.65	20.32	33121	6586	2.36%
2026-03-31	20.00	19.82	-0.36	-1.78%	19.80	20.56	48427	9749	3.41%
2026-03-30	19.78	20.18	0.06	0.30%	19.70	20.33	32353	6476	2.28%
2026-03-27	19.67	20.12	-0.08	-0.40%	19.58	20.13	42609	8478	3.00%
2026-03-26	19.82	20.20	0.47	2.38%	19.51	20.49	53280	10691	3.75%
2026-03-25	19.53	19.73	0.31	1.60%	19.50	20.28	35108	6972	2.47%
2026-03-24	18.94	19.42	1.12	6.12%	18.30	19.47	63287	11951	4.45%
2026-03-23	19.38	18.30	-1.51	-7.62%	18.20	19.60	65537	12350	4.61%
2026-03-20	20.29	19.81	-0.48	-2.37%	19.77	20.58	28036	5640	1.97%
2026-03-19	20.71	20.29	-0.72	-3.43%	20.17	20.94	37735	7712	2.66%
2026-03-18	20.96	21.01	0.21	1.01%	20.52	21.04	32323	6711	2.28%
2026-03-17	21.11	20.80	-0.30	-1.42%	20.80	21.43	32070	6766	2.26%
2026-03-16	20.87	21.10	0.30	1.44%	20.62	21.10	23073	4808	1.62%
2026-03-13	21.07	20.80	-0.26	-1.23%	20.73	21.13	23000	4813	1.62%
2026-03-12	21.26	21.06	-0.24	-1.13%	20.91	21.34	30775	6486	2.17%
2026-03-11	21.90	21.30	-0.43	-1.98%	21.24	22.03	33376	7183	2.35%
2026-03-10	21.40	21.73	0.47	2.21%	21.40	21.85	30066	6518	2.12%
2026-03-09	21.15	21.26	-0.18	-0.84%	20.78	21.35	34842	7334	2.45%
2026-03-06	21.10	21.44	0.29	1.37%	21.00	21.56	31121	6638	2.19%
2026-03-05	21.29	21.15	0.48	2.32%	20.91	21.41	39786	8431	2.80%
2026-03-04	20.94	20.67	-0.26	-1.24%	20.58	21.35	53220	11151	3.75%
2026-03-03	22.13	20.93	-1.21	-5.47%	20.90	22.35	52895	11386	3.72%
2026-03-02	22.50	22.14	-0.57	-2.51%	21.98	22.75	48150	10708	3.39%
2026-02-27	22.70	22.71	-0.06	-0.26%	22.58	22.88	40889	9287	2.88%
2026-02-26	23.08	22.77	-0.38	-1.64%	22.69	23.19	48212	11036	3.39%
2026-02-25	23.01	23.15	0.15	0.65%	22.85	23.20	38502	8867	2.71%
2026-02-24	23.24	23.00	-0.10	-0.43%	22.80	23.33	31174	7187	2.19%
2026-02-13	23.08	23.10	-0.10	-0.43%	23.00	23.44	31989	7438	2.25%
2026-02-12	23.45	23.20	-0.23	-0.98%	23.17	23.80	39419	9234	2.77%
2026-02-11	23.70	23.43	-0.29	-1.22%	23.42	24.03	30887	7323	2.17%
2026-02-10	23.84	23.72	-0.13	-0.55%	23.41	23.85	33795	7996	2.38%
2026-02-09	23.98	23.85	0.34	1.45%	23.47	24.06	35153	8364	2.47%
2026-02-06	23.59	23.51	-0.33	-1.38%	23.27	24.05	47252	11187	3.33%
2026-02-05	24.08	23.84	-1.19	-4.75%	23.75	24.66	70734	17026	4.98%
2026-02-04	25.74	25.03	-0.82	-3.17%	24.68	26.27	72439	18310	5.10%
2026-02-03	23.95	25.85	2.08	8.75%	23.79	25.99	113007	28510	7.95%
2026-02-02	23.88	23.77	0.02	0.08%	23.76	24.86	54077	13081	3.81%
2026-01-30	23.80	23.75	-0.90	-3.65%	23.67	24.75	67421	16147	4.75%
2026-01-29	24.92	24.65	-0.29	-1.16%	24.64	25.63	54168	13546	3.81%
2026-01-28	25.74	24.94	-0.91	-3.52%	24.91	25.90	57471	14469	4.05%
2026-01-27	25.25	25.85	0.49	1.93%	24.66	25.99	77662	19692	5.47%