康欣新材 (600076) - 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
2025-08-01	2.32	2.34	0.02	0.86%	2.31	2.37	158448	3717	1.18%
2025-07-31	2.37	2.32	-0.04	-1.69%	2.30	2.38	200465	4665	1.49%
2025-07-30	2.38	2.36	-0.02	-0.84%	2.35	2.40	126061	2991	0.94%
2025-07-29	2.41	2.38	-0.03	-1.24%	2.33	2.41	185523	4390	1.38%
2025-07-28	2.44	2.41	-0.02	-0.82%	2.39	2.45	176343	4249	1.31%
2025-07-25	2.48	2.43	-0.04	-1.62%	2.43	2.49	176147	4323	1.31%
2025-07-24	2.43	2.47	0.02	0.82%	2.43	2.48	190352	4691	1.42%
2025-07-23	2.46	2.45	0.00	0.00%	2.43	2.49	196484	4831	1.46%
2025-07-22	2.46	2.45	-0.01	-0.41%	2.42	2.47	192913	4714	1.43%
2025-07-21	2.38	2.46	0.07	2.93%	2.38	2.46	247825	6044	1.84%
2025-07-18	2.40	2.39	0.00	0.00%	2.37	2.41	109940	2629	0.82%
2025-07-17	2.37	2.39	0.02	0.84%	2.35	2.40	175069	4150	1.30%
2025-07-16	2.39	2.37	-0.02	-0.84%	2.35	2.41	210007	5001	1.56%
2025-07-15	2.44	2.39	-0.06	-2.45%	2.36	2.45	260507	6228	1.94%
2025-07-14	2.47	2.45	-0.03	-1.21%	2.44	2.48	137588	3383	1.02%
2025-07-11	2.50	2.48	-0.01	-0.40%	2.45	2.50	162189	4005	1.21%
2025-07-10	2.51	2.49	-0.01	-0.40%	2.47	2.52	223135	5559	1.66%
2025-07-09	2.50	2.50	-0.01	-0.40%	2.49	2.53	246427	6184	1.83%
2025-07-08	2.43	2.51	0.09	3.72%	2.42	2.57	447065	11192	3.33%
2025-07-07	2.40	2.42	0.01	0.41%	2.40	2.44	141900	3429	1.06%
2025-07-04	2.40	2.41	0.01	0.42%	2.39	2.45	263472	6387	1.96%
2025-07-03	2.41	2.40	0.00	0.00%	2.37	2.41	149090	3568	1.11%
2025-07-02	2.37	2.40	0.03	1.27%	2.35	2.40	187854	4469	1.40%
2025-07-01	2.39	2.37	-0.01	-0.42%	2.33	2.39	124476	2938	0.93%
2025-06-30	2.39	2.38	0.00	0.00%	2.36	2.40	160344	3811	1.19%
2025-06-27	2.36	2.38	0.03	1.28%	2.34	2.38	146101	3456	1.09%
2025-06-26	2.34	2.35	0.00	0.00%	2.33	2.41	165428	3911	1.23%
2025-06-25	2.31	2.35	0.03	1.29%	2.31	2.35	209102	4875	1.56%
2025-06-24	2.27	2.32	0.06	2.65%	2.24	2.32	156277	3590	1.16%
2025-06-23	2.18	2.26	0.07	3.20%	2.17	2.27	162004	3621	1.20%
2025-06-20	2.25	2.19	-0.06	-2.67%	2.19	2.27	145609	3226	1.08%
2025-06-19	2.29	2.25	-0.05	-2.17%	2.23	2.30	186188	4205	1.38%
2025-06-18	2.32	2.30	-0.02	-0.86%	2.29	2.34	153308	3537	1.14%
2025-06-17	2.32	2.32	-0.01	-0.43%	2.30	2.35	118363	2745	0.88%
2025-06-16	2.29	2.33	0.02	0.87%	2.29	2.35	147929	3431	1.10%
2025-06-13	2.36	2.31	-0.05	-2.12%	2.30	2.36	231590	5366	1.72%
2025-06-12	2.40	2.36	-0.05	-2.07%	2.31	2.41	332569	7847	2.47%
2025-06-11	2.35	2.41	0.06	2.55%	2.34	2.46	389912	9366	2.90%
2025-06-10	2.36	2.35	-0.02	-0.84%	2.31	2.39	228072	5360	1.70%
2025-06-09	2.31	2.37	0.06	2.60%	2.30	2.41	362153	8569	2.69%
2025-06-06	2.28	2.31	0.03	1.32%	2.27	2.32	172744	3962	1.28%
2025-06-05	2.31	2.28	-0.04	-1.72%	2.26	2.34	195126	4458	1.45%
2025-06-04	2.26	2.32	0.06	2.65%	2.24	2.32	263751	6037	1.96%
2025-06-03	2.24	2.26	0.01	0.44%	2.22	2.29	201739	4549	1.50%
2025-05-30	2.30	2.25	-0.05	-2.17%	2.24	2.35	217955	4963	1.62%
2025-05-29	2.27	2.30	0.03	1.32%	2.25	2.31	188750	4326	1.40%
2025-05-28	2.27	2.27	-0.01	-0.44%	2.25	2.30	161888	3680	1.20%
2025-05-27	2.25	2.28	0.02	0.88%	2.25	2.33	149302	3405	1.11%
2025-05-26	2.24	2.26	0.01	0.44%	2.23	2.28	155501	3495	1.16%
2025-05-23	2.28	2.25	-0.04	-1.75%	2.23	2.31	182668	4143	1.36%
2025-05-22	2.31	2.29	-0.03	-1.29%	2.27	2.34	218525	5024	1.63%
2025-05-21	2.35	2.32	-0.04	-1.69%	2.31	2.40	252073	5886	1.87%
2025-05-20	2.30	2.36	0.03	1.29%	2.30	2.38	357718	8395	2.66%
2025-05-19	2.27	2.33	0.10	4.48%	2.24	2.37	526241	12249	3.91%
2025-05-16	2.26	2.23	-0.03	-1.33%	2.21	2.30	362714	8117	2.70%
2025-05-15	2.36	2.26	-0.01	-0.44%	2.24	2.45	570239	13153	4.24%
2025-05-14	2.18	2.27	0.10	4.61%	2.18	2.35	676576	15332	5.03%
2025-05-13	2.21	2.17	-0.03	-1.36%	2.16	2.22	207030	4512	1.54%
2025-05-12	2.15	2.20	0.07	3.29%	2.11	2.21	350717	7582	2.61%
2025-05-09	2.15	2.13	-0.03	-1.39%	2.11	2.16	133517	2840	0.99%
2025-05-08	2.13	2.16	0.03	1.41%	2.11	2.17	193329	4147	1.44%
2025-05-07	2.11	2.13	0.04	1.91%	2.09	2.14	249422	5286	1.86%
2025-05-06	2.04	2.09	0.07	3.47%	2.04	2.09	187348	3882	1.39%
2025-04-30	2.01	2.02	0.01	0.50%	2.00	2.08	210587	4311	1.57%
2025-04-29	2.00	2.01	0.01	0.50%	1.98	2.02	145252	2902	1.08%
2025-04-28	2.07	2.00	-0.09	-4.31%	1.97	2.08	204748	4117	1.52%
2025-04-25	2.04	2.09	0.03	1.46%	2.02	2.13	291961	6073	2.17%
2025-04-24	1.99	2.06	0.08	4.04%	1.98	2.18	473426	9856	3.52%