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
2026-05-06	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%
2026-03-16	29.24	29.34	0.04	0.14%	29.02	29.50	8998	2629	0.94%
2026-03-13	29.64	29.30	-0.33	-1.11%	29.14	29.99	10027	2961	1.04%
2026-03-12	30.53	29.63	-0.80	-2.63%	29.50	30.53	12074	3600	1.26%
2026-03-11	30.78	30.43	-0.26	-0.85%	30.36	30.78	9929	3030	1.03%
2026-03-10	29.97	30.69	0.89	2.99%	29.97	30.75	12644	3865	1.32%
2026-03-09	29.78	29.80	-0.41	-1.36%	29.10	30.10	12811	3793	1.33%
2026-03-06	29.27	30.21	1.00	3.42%	29.09	30.32	13805	4134	1.44%
2026-03-05	29.16	29.21	0.59	2.06%	29.00	29.67	12695	3726	1.32%
2026-03-04	28.45	28.62	-0.38	-1.31%	28.21	29.06	13028	3730	1.36%
2026-03-03	29.88	29.00	-0.88	-2.95%	28.89	30.55	17294	5142	1.80%
2026-03-02	30.81	29.88	-1.28	-4.11%	29.63	30.92	18244	5495	1.90%
2026-02-27	30.89	31.16	0.19	0.61%	30.66	31.18	12478	3854	1.30%
2026-02-26	31.00	30.97	0.22	0.72%	30.70	31.10	11240	3477	1.17%
2026-02-25	30.98	30.75	-0.09	-0.29%	30.75	31.06	11170	3448	1.16%
2026-02-24	30.60	30.84	0.42	1.38%	30.40	30.90	14331	4402	1.49%
2026-02-13	30.55	30.42	-0.13	-0.43%	30.40	30.90	9926	3047	1.03%
2026-02-12	30.70	30.55	-0.22	-0.71%	30.41	30.92	11396	3497	1.19%
2026-02-11	30.96	30.77	-0.06	-0.19%	30.56	31.12	10497	3230	1.09%
2026-02-10	30.80	30.83	-0.06	-0.19%	30.71	31.14	12412	3847	1.29%
2026-02-09	31.04	30.89	0.32	1.05%	30.56	31.39	15528	4786	1.62%
2026-02-06	30.18	30.57	0.11	0.36%	29.91	30.94	14838	4548	1.55%
2026-02-05	30.01	30.46	0.28	0.93%	29.95	31.44	24734	7601	2.58%
2026-02-04	30.00	30.18	0.25	0.84%	29.65	30.50	12199	3680	1.27%
2026-02-03	29.46	29.93	0.58	1.98%	29.36	29.93	11780	3501	1.23%
2026-02-02	29.70	29.35	-0.19	-0.64%	29.21	30.08	15682	4674	1.63%
2026-01-30	29.17	29.54	0.26	0.89%	28.90	29.60	13432	3932	1.40%
2026-01-29	29.64	29.28	-0.36	-1.21%	29.00	30.07	15744	4652	1.64%
2026-01-28	30.90	29.64	-1.25	-4.05%	29.49	30.97	24526	7359	2.55%
2026-01-27	30.95	30.89	-0.24	-0.77%	29.70	31.06	21298	6476	2.22%