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
2025-09-15	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%
2025-07-23	18.88	18.47	-0.46	-2.43%	18.35	18.92	34212	6350	2.41%
2025-07-22	18.43	18.93	0.54	2.94%	18.32	19.03	46776	8799	3.29%
2025-07-21	18.50	18.39	-0.05	-0.27%	18.29	18.60	28079	5165	1.98%
2025-07-18	18.40	18.44	0.04	0.22%	18.23	18.58	28008	5152	1.97%
2025-07-17	18.29	18.40	0.02	0.11%	18.21	18.75	41306	7604	2.91%
2025-07-16	18.25	18.38	0.11	0.60%	18.05	18.85	45720	8442	3.22%
2025-07-15	18.09	18.27	0.23	1.27%	17.92	18.40	44750	8143	3.15%
2025-07-14	17.89	18.04	0.15	0.84%	17.75	18.15	24711	4434	1.74%
2025-07-11	17.70	17.89	0.12	0.68%	17.66	18.05	32757	5866	2.31%
2025-07-10	18.01	17.77	-0.23	-1.28%	17.66	18.08	31575	5627	2.22%
2025-07-09	17.39	18.00	0.66	3.81%	17.25	18.20	70420	12585	4.96%
2025-07-08	16.99	17.34	0.35	2.06%	16.92	17.40	27243	4689	1.92%
2025-07-07	17.13	16.99	-0.04	-0.23%	16.89	17.13	18004	3058	1.27%
2025-07-04	17.10	17.03	-0.07	-0.41%	16.91	17.45	39803	6842	2.80%
2025-07-03	16.99	17.10	0.11	0.65%	16.90	17.39	25905	4429	1.82%
2025-07-02	17.30	16.99	-0.21	-1.22%	16.88	17.30	23353	3979	1.64%
2025-07-01	17.04	17.20	0.15	0.88%	16.92	17.28	28432	4863	2.00%
2025-06-30	16.88	17.05	0.19	1.13%	16.86	17.09	19925	3384	1.40%
2025-06-27	16.70	16.86	0.22	1.32%	16.67	16.89	22495	3781	1.58%
2025-06-26	16.98	16.64	-0.31	-1.83%	16.60	17.00	26340	4416	1.85%
2025-06-25	16.65	16.95	0.34	2.05%	16.56	16.98	38771	6506	2.73%
2025-06-24	16.14	16.61	0.49	3.04%	16.12	16.68	24863	4099	1.75%
2025-06-23	15.75	16.12	0.33	2.09%	15.63	16.13	16972	2710	1.19%
2025-06-20	15.91	15.79	-0.20	-1.25%	15.77	16.12	17791	2826	1.25%
2025-06-19	16.29	15.99	-0.29	-1.78%	15.89	16.39	23191	3740	1.63%
2025-06-18	16.26	16.28	0.04	0.25%	16.03	16.36	18145	2935	1.28%
2025-06-17	16.35	16.24	-0.10	-0.61%	16.11	16.41	15573	2526	1.10%
2025-06-16	16.15	16.34	0.19	1.18%	16.11	16.40	16997	2771	1.20%
2025-06-13	16.61	16.15	-0.48	-2.89%	16.14	16.61	22454	3663	1.58%
2025-06-12	16.61	16.63	0.02	0.12%	16.49	16.70	15386	2554	1.08%
2025-06-11	16.46	16.61	0.11	0.67%	16.46	16.83	23156	3859	1.63%
2025-06-10	16.86	16.50	-0.28	-1.67%	16.28	16.86	28373	4698	2.00%
2025-06-09	16.57	16.78	0.20	1.21%	16.50	16.85	25592	4272	1.80%