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
2025-10-31	20.31	20.35	-0.03	-0.15%	20.19	20.71	62703	12818	4.41%
2025-10-30	20.59	20.38	-0.47	-2.25%	20.30	20.77	58749	12033	4.14%
2025-10-29	20.17	20.85	0.67	3.32%	20.10	21.10	99364	20576	6.99%
2025-10-28	20.33	20.18	-0.06	-0.30%	19.96	20.33	59869	12085	4.21%
2025-10-27	20.17	20.24	0.11	0.55%	19.80	20.30	102580	20580	7.22%
2025-10-24	19.52	20.13	2.08	11.52%	19.15	20.43	192932	38606	13.58%
2025-10-23	17.68	18.05	0.42	2.38%	17.51	18.08	27431	4881	1.93%
2025-10-22	17.76	17.63	-0.21	-1.18%	17.61	17.92	18512	3281	1.30%
2025-10-21	17.52	17.84	0.42	2.41%	17.45	17.86	19430	3442	1.37%
2025-10-20	17.41	17.42	0.20	1.16%	17.26	17.61	20282	3539	1.43%
2025-10-17	17.90	17.22	-0.58	-3.26%	17.20	17.93	28923	5047	2.04%
2025-10-16	17.99	17.80	-0.19	-1.06%	17.70	18.08	20688	3700	1.46%
2025-10-15	17.76	17.99	0.27	1.52%	17.60	18.08	24716	4432	1.74%
2025-10-14	18.50	17.72	-0.59	-3.22%	17.62	18.62	45188	8151	3.18%
2025-10-13	18.11	18.31	-0.54	-2.86%	17.55	18.42	42812	7766	3.01%
2025-10-10	19.25	18.85	-0.53	-2.73%	18.80	19.53	50670	9666	3.57%
2025-10-09	19.07	19.38	0.50	2.65%	19.00	19.53	54357	10460	3.83%
2025-09-30	19.25	18.88	-0.37	-1.92%	18.86	19.33	57825	10985	4.07%
2025-09-29	19.21	19.25	0.03	0.16%	18.94	19.47	38925	7474	2.74%
2025-09-26	19.77	19.22	-0.55	-2.78%	19.11	19.87	54194	10512	3.81%
2025-09-25	20.47	19.77	-0.68	-3.33%	19.70	20.49	71795	14343	5.05%
2025-09-24	19.22	20.45	1.22	6.34%	19.01	20.56	70369	14106	4.95%
2025-09-23	19.65	19.23	-0.38	-1.94%	18.83	19.75	43259	8274	3.05%
2025-09-22	19.50	19.61	0.22	1.13%	19.35	19.75	30449	5944	2.14%
2025-09-19	19.82	19.39	-0.36	-1.82%	19.30	19.97	48726	9508	3.43%
2025-09-18	20.56	19.75	-0.61	-3.00%	19.57	20.59	81480	16355	5.74%
2025-09-17	19.96	20.36	0.52	2.62%	19.89	20.77	105054	21434	7.39%
2025-09-16	18.75	19.84	1.07	5.70%	18.71	20.54	92604	18224	6.52%
2025-09-15	18.83	18.77	-0.12	-0.64%	18.73	18.99	24501	4622	1.72%
2025-09-12	19.40	18.89	-0.36	-1.87%	18.86	19.41	30331	5774	2.14%
2025-09-11	18.92	19.25	0.38	2.01%	18.62	19.29	38766	7353	2.73%
2025-09-10	18.86	18.87	0.07	0.37%	18.74	19.04	24809	4688	1.75%
2025-09-09	19.09	18.80	-0.29	-1.52%	18.58	19.17	28816	5455	2.03%
2025-09-08	18.81	19.09	0.30	1.60%	18.76	19.17	35316	6709	2.49%
2025-09-05	18.43	18.79	0.49	2.68%	18.30	18.82	31469	5868	2.22%
2025-09-04	18.33	18.30	-0.06	-0.33%	18.03	18.81	39157	7242	2.76%
2025-09-03	18.77	18.36	-0.38	-2.03%	18.23	18.89	35509	6575	2.50%
2025-09-02	18.95	18.74	-0.21	-1.11%	18.15	18.97	50488	9351	3.55%
2025-09-01	18.88	18.95	0.22	1.17%	18.76	19.12	35422	6720	2.49%
2025-08-29	19.00	18.73	-0.35	-1.83%	18.56	19.08	48489	9093	3.41%
2025-08-28	19.20	19.08	-0.15	-0.78%	18.50	19.45	62308	11836	4.39%
2025-08-27	19.47	19.23	-0.18	-0.93%	19.18	19.90	73493	14350	5.17%
2025-08-26	19.92	19.41	-0.51	-2.56%	19.32	19.92	69217	13551	4.87%
2025-08-25	18.92	19.92	1.00	5.29%	18.82	20.78	115404	22863	8.12%
2025-08-22	18.97	18.92	0.11	0.58%	18.68	18.97	26526	4997	1.87%
2025-08-21	19.19	18.81	-0.39	-2.03%	18.72	19.22	35449	6699	2.50%
2025-08-20	18.99	19.20	0.21	1.11%	18.81	19.20	35146	6699	2.47%
2025-08-19	18.86	18.99	0.13	0.69%	18.57	19.08	47581	8966	3.35%
2025-08-18	19.15	18.86	-0.25	-1.31%	18.73	19.28	71316	13555	5.02%
2025-08-15	18.90	19.11	0.09	0.47%	18.89	19.24	42577	8128	3.00%
2025-08-14	19.29	19.02	-0.28	-1.45%	18.90	19.89	70369	13626	4.95%
2025-08-13	19.21	19.30	0.06	0.31%	19.14	19.43	31743	6124	2.23%
2025-08-12	19.12	19.24	0.17	0.89%	18.86	19.33	36860	7038	2.59%
2025-08-11	19.00	19.07	0.06	0.32%	18.91	19.32	27627	5274	1.94%
2025-08-08	19.08	19.01	-0.07	-0.37%	18.86	19.13	29042	5514	2.04%
2025-08-07	19.12	19.08	-0.03	-0.16%	18.83	19.13	26277	4986	1.85%
2025-08-06	19.09	19.11	0.11	0.58%	18.97	19.20	26762	5108	1.88%
2025-08-05	18.95	19.00	0.07	0.37%	18.80	19.10	25074	4750	1.76%
2025-08-04	18.50	18.93	0.31	1.66%	18.50	19.00	30941	5803	2.18%
2025-08-01	18.76	18.62	-0.07	-0.37%	18.55	18.88	36725	6861	2.59%
2025-07-31	18.78	18.69	-0.19	-1.01%	18.57	19.12	37053	6969	2.61%
2025-07-30	19.21	18.88	-0.44	-2.28%	18.73	19.35	39256	7447	2.76%
2025-07-29	18.94	19.32	0.48	2.55%	18.76	19.36	44054	8417	3.10%
2025-07-28	18.88	18.84	0.02	0.11%	18.72	19.18	35402	6716	2.49%
2025-07-25	18.90	18.82	-0.08	-0.42%	18.63	18.96	29015	5448	2.04%
2025-07-24	18.47	18.90	0.43	2.33%	18.40	19.08	44655	8375	3.14%