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
2026-09-16	51.54	53.98	2.43	4.71%	51.16	54.08	30749	16311	3.20%
2026-09-15	53.08	51.55	-1.65	-3.10%	51.55	53.20	20995	10950	2.19%
2026-09-14	51.00	53.20	1.50	2.90%	50.00	53.70	25064	13163	2.61%
2026-09-11	51.43	51.70	-0.98	-1.86%	49.38	52.19	28842	14629	3.00%
2026-09-10	52.52	52.68	-0.22	-0.42%	51.50	53.18	19709	10332	2.05%
2026-09-09	52.45	52.90	0.73	1.40%	52.30	54.40	29774	15851	3.10%
2026-09-08	53.53	52.17	-0.94	-1.77%	51.58	53.77	35078	18380	3.65%
2026-09-07	50.78	53.11	2.58	5.11%	50.73	53.20	32453	16835	3.38%
2026-09-04	53.03	50.53	-2.20	-4.17%	50.15	53.52	32490	16863	3.38%
2026-09-03	51.33	52.73	1.48	2.89%	50.82	53.35	37568	19685	3.91%
2026-09-02	51.60	51.25	-0.57	-1.10%	51.03	53.20	26678	13813	2.78%
2026-09-01	53.68	51.82	-1.83	-3.41%	50.99	54.50	32021	16583	3.34%
2026-08-31	48.96	53.65	3.41	6.79%	48.96	54.00	45052	23654	4.69%
2026-08-28	51.08	50.24	-1.12	-2.18%	50.16	52.30	28272	14441	2.95%
2026-08-27	50.93	51.36	1.09	2.17%	49.41	52.00	38427	19528	4.00%
2026-08-26	50.71	50.27	0.54	1.09%	49.25	51.70	28700	14475	2.99%
2026-08-25	51.18	49.73	-1.79	-3.47%	47.81	51.18	44434	21977	4.63%
2026-08-24	52.00	51.52	0.22	0.43%	50.27	52.77	39359	20256	4.10%
2026-08-21	50.41	51.30	0.22	0.43%	48.79	51.92	32372	16397	3.37%
2026-08-20	50.03	51.08	2.04	4.16%	48.17	52.49	55308	27656	5.76%
2026-08-19	51.50	49.04	-3.52	-6.70%	48.71	52.50	43345	21615	4.52%
2026-08-18	50.73	52.56	1.46	2.86%	49.81	52.86	38956	19959	4.06%
2026-08-17	51.29	51.10	0.57	1.13%	50.21	52.00	48820	24950	5.09%
2026-08-14	50.00	50.53	1.91	3.93%	47.50	51.35	93222	45865	9.71%
2026-08-13	42.67	48.62	6.36	15.05%	42.62	50.71	73175	34753	7.62%
2026-08-12	40.70	42.26	1.34	3.27%	40.70	42.70	22821	9604	2.38%
2026-08-11	40.40	40.92	0.37	0.91%	39.26	41.27	16593	6723	1.73%
2026-08-10	41.01	40.55	-0.46	-1.12%	39.30	41.90	24589	9891	2.56%
2026-08-07	40.11	41.01	0.73	1.81%	38.73	41.69	25964	10527	2.70%
2026-08-06	39.43	40.28	0.86	2.18%	38.84	41.00	27274	10873	2.84%
2026-08-05	37.82	39.42	1.45	3.82%	37.00	39.99	31562	12260	3.29%
2026-08-04	36.34	37.97	2.06	5.74%	36.07	38.50	32582	12139	3.39%
2026-08-03	36.00	35.91	-0.23	-0.64%	35.30	39.37	31146	11374	3.24%
2026-07-31	35.58	36.14	2.88	8.66%	35.25	38.13	32042	11807	3.34%
2026-07-30	36.13	33.26	-2.72	-7.56%	33.00	36.34	24448	8379	2.55%
2026-07-29	36.45	35.98	-1.21	-3.25%	34.43	37.37	29097	10442	3.03%
2026-07-28	39.30	37.19	-2.81	-7.03%	36.83	39.90	25400	9641	2.65%
2026-07-27	38.68	40.00	1.60	4.17%	37.62	40.00	22935	8980	2.39%
2026-07-24	38.85	38.40	-1.24	-3.13%	37.03	39.86	21721	8302	2.26%
2026-07-23	38.94	39.64	0.43	1.10%	38.50	41.58	35849	14281	3.73%
2026-07-22	39.76	39.21	-1.37	-3.38%	38.80	41.10	39002	15534	4.06%
2026-07-21	39.38	40.58	2.38	6.23%	33.36	40.79	62866	23531	6.55%
2026-07-20	48.69	38.20	-9.40	-19.75%	38.08	49.35	65628	27963	6.84%
2026-07-17	51.66	47.60	-3.40	-6.67%	47.00	51.66	46315	22802	4.82%
2026-07-16	51.60	51.00	-0.60	-1.16%	50.03	52.19	37319	19034	3.89%
2026-07-15	49.39	51.60	3.10	6.39%	48.50	52.35	46599	23842	4.85%
2026-07-14	48.84	48.50	-0.33	-0.68%	47.38	50.10	31173	15168	3.25%
2026-07-13	50.91	48.83	-2.80	-5.42%	48.60	51.60	27453	13620	2.86%
2026-07-10	51.96	51.63	-0.23	-0.44%	51.26	53.57	33539	17582	3.49%
2026-07-09	48.51	51.86	3.27	6.73%	47.87	52.78	41626	20891	4.34%
2026-07-08	51.55	48.59	-2.47	-4.84%	48.43	51.89	26886	13296	2.80%
2026-07-07	54.50	51.31	-3.19	-5.85%	51.00	54.60	35287	18469	3.68%
2026-07-06	58.97	54.50	-4.88	-8.22%	53.52	61.65	64344	36352	6.70%
2026-07-03	58.96	59.38	0.58	0.99%	58.10	63.24	72955	44369	7.60%
2026-07-02	55.37	58.80	2.09	3.69%	52.80	62.98	70814	42635	7.38%
2026-07-01	55.67	56.71	0.71	1.27%	55.08	58.30	51515	29252	5.37%
2026-06-30	54.06	56.00	1.65	3.04%	52.20	56.65	54112	29579	5.64%
2026-06-29	54.00	54.35	1.05	1.97%	52.22	59.28	72795	40787	7.58%
2026-06-26	56.73	53.30	-3.21	-5.68%	52.66	59.41	54851	30060	5.71%
2026-06-25	54.26	56.51	2.43	4.49%	52.10	58.29	71517	39458	7.45%
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%