康平科技 (300907) - 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
2026-06-24	52.56	54.08	2.55	4.95%	50.20	54.50	77136	40544	8.04%
2026-06-23	49.40	51.53	0.00	0.00%	48.40	56.56	98850	52082	10.30%
2026-06-22	44.00	51.53	7.47	16.95%	42.00	52.00	83329	37726	8.68%
2026-06-18	45.65	44.06	-1.95	-4.24%	43.80	46.83	48314	21516	5.03%
2026-06-17	47.19	46.01	-1.65	-3.46%	45.33	47.55	40546	18718	4.22%
2026-06-16	46.69	47.66	0.16	0.34%	45.78	48.17	42465	20034	4.42%
2026-06-15	46.49	47.50	0.77	1.65%	46.00	48.29	44848	21116	4.67%
2026-06-12	45.40	46.73	2.25	5.06%	44.06	49.57	68896	32361	7.18%
2026-06-11	49.11	44.48	-4.58	-9.34%	44.00	49.21	75420	34224	7.86%
2026-06-10	48.76	49.06	-1.00	-2.00%	48.01	52.19	57863	28981	6.03%
2026-06-09	49.88	50.06	-0.29	-0.58%	48.80	50.78	58995	29206	6.15%
2026-06-08	52.06	50.35	-2.66	-5.02%	49.11	53.16	77870	39429	8.11%
2026-06-05	49.00	53.01	4.33	8.89%	48.47	54.69	95376	49526	9.94%
2026-06-04	47.83	48.68	0.12	0.25%	47.30	49.88	67329	32584	7.01%
2026-06-03	43.87	48.56	4.07	9.15%	43.87	51.66	98342	47111	10.24%
2026-06-02	40.14	44.49	4.19	10.40%	39.82	45.92	80667	34726	8.40%
2026-06-01	43.38	40.30	-2.72	-6.32%	40.00	43.39	62626	25800	6.52%
2026-05-29	43.86	43.02	-1.16	-2.63%	42.00	47.10	86106	38481	8.97%
2026-05-28	41.24	44.18	2.83	6.84%	40.33	46.20	97842	43351	10.19%
2026-05-27	41.36	41.35	-0.01	-0.02%	40.52	42.60	59863	24902	6.24%
2026-05-26	42.80	41.36	-1.44	-3.36%	40.88	43.28	68313	28421	7.12%
2026-05-25	39.33	42.80	1.69	4.11%	39.33	43.53	121380	50807	12.64%
2026-05-22	34.87	41.11	6.85	19.99%	34.87	41.11	116040	45438	12.09%
2026-05-21	34.74	34.26	-0.73	-2.09%	34.00	37.16	49446	17571	5.15%
2026-05-20	35.80	34.99	-1.17	-3.24%	34.56	36.49	52731	18623	5.49%
2026-05-19	36.49	36.16	-0.54	-1.47%	35.27	37.20	67703	24359	7.05%
2026-05-18	33.06	36.70	3.65	11.04%	32.38	37.18	102229	36257	10.65%
2026-05-15	31.31	33.05	2.00	6.44%	31.25	33.73	70015	23066	7.29%
2026-05-14	32.04	31.05	-1.00	-3.12%	31.05	32.05	26847	8437	2.80%
2026-05-13	32.32	32.05	-0.36	-1.11%	31.70	32.47	23304	7452	2.43%
2026-05-12	31.94	32.41	0.47	1.47%	31.73	32.58	30135	9711	3.14%
2026-05-11	32.15	31.94	-0.21	-0.65%	31.55	32.15	22316	7091	2.32%
2026-05-08	30.90	32.15	1.25	4.05%	30.66	32.32	35341	11186	3.68%
2026-05-07	30.66	30.90	0.24	0.78%	30.57	31.16	17533	5414	1.83%
2026-05-06	30.69	30.66	0.06	0.20%	30.39	31.03	20463	6290	2.13%
2026-04-30	30.50	30.60	0.46	1.53%	30.15	30.96	18999	5819	1.98%
2026-04-29	29.37	30.14	0.59	2.00%	29.31	30.68	25314	7689	2.64%
2026-04-28	29.60	29.55	-0.35	-1.17%	29.35	30.23	20058	5982	2.09%
2026-04-27	28.84	29.90	1.12	3.89%	28.54	30.00	23350	6885	2.43%
2026-04-24	28.64	28.78	-0.80	-2.70%	28.27	29.11	18098	5177	1.89%
2026-04-23	30.10	29.58	-0.75	-2.47%	29.23	30.10	21295	6309	2.22%
2026-04-22	29.79	30.33	0.37	1.23%	29.53	30.75	26232	7907	2.73%
2026-04-21	28.91	29.96	1.05	3.63%	28.78	31.39	47856	14444	4.99%
2026-04-20	29.14	28.91	-0.19	-0.65%	28.59	29.23	16849	4847	1.76%
2026-04-17	29.32	29.10	-0.23	-0.78%	28.84	29.32	13363	3884	1.39%
2026-04-16	28.15	29.33	1.17	4.15%	28.05	29.74	26981	7795	2.81%
2026-04-15	28.61	28.16	-0.23	-0.81%	28.10	28.85	10284	2924	1.07%
2026-04-14	28.38	28.39	0.18	0.64%	28.05	28.58	8021	2266	0.84%
2026-04-13	28.21	28.21	-0.09	-0.32%	27.90	28.39	13334	3745	1.39%
2026-04-10	28.19	28.30	0.21	0.75%	28.17	28.78	8571	2439	0.89%
2026-04-09	28.45	28.09	-0.58	-2.02%	28.04	28.67	10998	3105	1.15%
2026-04-08	28.39	28.67	0.95	3.43%	28.00	28.70	16903	4813	1.76%
2026-04-07	28.06	27.72	-0.34	-1.21%	27.43	28.25	19401	5392	2.02%
2026-04-03	28.49	28.06	-0.43	-1.51%	28.02	29.50	21563	6183	2.25%
2026-04-02	29.06	28.49	-0.50	-1.72%	28.19	29.36	15858	4520	1.65%
2026-04-01	28.25	28.99	1.33	4.81%	27.61	28.99	23265	6623	2.42%
2026-03-31	28.33	27.66	-0.61	-2.16%	27.58	28.58	16004	4490	1.67%
2026-03-30	28.04	28.27	-0.08	-0.28%	28.00	28.87	9792	2774	1.02%
2026-03-27	28.55	28.35	-0.48	-1.66%	28.11	28.80	14075	3996	1.47%
2026-03-26	28.74	28.83	-0.01	-0.03%	28.00	29.28	16896	4853	1.76%
2026-03-25	28.50	28.84	0.55	1.94%	28.10	29.69	27777	8085	2.89%
2026-03-24	26.80	28.29	2.09	7.98%	26.79	28.73	33323	9281	3.47%
2026-03-23	26.25	26.20	-0.80	-2.96%	26.04	27.68	21145	5689	2.20%
2026-03-20	27.73	27.00	-0.73	-2.63%	27.00	28.10	15219	4170	1.59%
2026-03-19	28.02	27.73	-0.49	-1.74%	27.67	28.21	15270	4252	1.59%
2026-03-18	28.30	28.22	-0.08	-0.28%	27.81	28.67	20299	5712	2.11%
2026-03-17	29.69	28.30	-1.04	-3.54%	28.30	29.69	12213	3512	1.27%