康隆达 (603665) - 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
2025-04-03	17.50	16.93	-1.12	-6.20%	16.30	17.78	58176	9808	3.63%
2025-04-02	18.22	18.05	0.14	0.78%	17.84	18.48	22023	4015	1.38%
2025-04-01	17.10	17.91	0.65	3.77%	17.10	18.29	32023	5727	2.00%
2025-03-31	17.11	17.26	0.14	0.82%	16.77	17.43	24271	4166	1.52%
2025-03-28	17.60	17.12	-0.56	-3.17%	17.11	17.85	12279	2126	0.77%
2025-03-27	18.05	17.68	-0.19	-1.06%	17.42	18.05	15591	2751	0.97%
2025-03-26	17.35	17.87	0.52	3.00%	17.09	17.87	18602	3294	1.16%
2025-03-25	17.20	17.35	0.15	0.87%	16.88	17.50	18791	3232	1.17%
2025-03-24	17.87	17.20	-0.83	-4.60%	16.64	17.99	38228	6578	2.39%
2025-03-21	18.30	18.03	-0.25	-1.37%	17.90	18.47	22095	4000	1.38%
2025-03-20	18.23	18.28	-0.09	-0.49%	18.11	18.51	15336	2806	0.96%
2025-03-19	18.72	18.37	-0.40	-2.13%	18.32	18.91	25817	4818	1.61%
2025-03-18	17.67	18.77	1.10	6.23%	17.60	18.88	45346	8282	2.83%
2025-03-17	18.08	17.67	-0.30	-1.67%	17.50	18.22	26327	4669	1.64%
2025-03-14	17.60	17.97	0.28	1.58%	17.51	18.03	35249	6266	2.20%
2025-03-13	18.25	17.69	-0.77	-4.17%	17.51	18.93	39671	7162	2.48%
2025-03-12	17.70	18.46	0.85	4.83%	17.61	18.80	49950	9198	3.12%
2025-03-11	16.95	17.61	0.55	3.22%	16.95	17.72	50408	8743	3.15%
2025-03-10	16.99	17.06	0.05	0.29%	16.83	17.13	27481	4662	1.72%
2025-03-07	17.09	17.01	-0.16	-0.93%	16.85	17.35	38227	6531	2.39%
2025-03-06	17.21	17.17	0.06	0.35%	16.97	17.42	48066	8254	3.00%
2025-03-05	17.13	17.11	-0.04	-0.23%	16.80	17.22	32598	5545	2.04%
2025-03-04	16.99	17.15	-0.05	-0.29%	16.96	17.48	34757	5976	2.17%
2025-03-03	17.58	17.20	-0.29	-1.66%	17.06	17.90	44944	7821	2.81%
2025-02-28	18.93	17.49	-1.29	-6.87%	17.40	18.95	64778	11621	4.04%
2025-02-27	19.97	18.78	-1.34	-6.66%	18.24	20.13	111421	21190	6.96%
2025-02-26	19.55	20.12	0.43	2.18%	19.55	20.90	93093	18921	5.81%
2025-02-25	19.25	19.69	0.44	2.29%	18.60	20.25	134210	25887	8.38%
2025-02-24	18.85	19.25	1.01	5.54%	18.81	20.06	179183	34974	11.19%
2025-02-21	18.26	18.24	-0.08	-0.44%	17.70	19.54	94558	17242	5.90%
2025-02-20	17.89	18.32	0.36	2.00%	17.45	19.37	143364	26193	8.95%
2025-02-19	16.48	17.96	1.63	9.98%	16.42	17.96	79997	13933	4.99%
2025-02-18	16.20	16.33	0.03	0.18%	16.20	16.93	48786	8046	3.05%
2025-02-17	16.39	16.30	-0.02	-0.12%	15.91	16.69	36996	6009	2.31%
2025-02-14	16.30	16.32	0.05	0.31%	16.12	16.80	35841	5916	2.24%
2025-02-13	16.58	16.27	0.10	0.62%	15.88	16.58	40134	6522	2.51%
2025-02-12	16.40	16.17	-0.23	-1.40%	15.96	16.70	47630	7728	2.97%
2025-02-11	15.65	16.40	0.80	5.13%	15.49	16.74	63942	10402	3.99%
2025-02-10	14.68	15.60	0.89	6.05%	14.67	15.91	56463	8692	3.53%
2025-02-07	14.70	14.71	0.01	0.07%	14.50	14.89	25129	3698	1.57%
2025-02-06	14.46	14.70	0.20	1.38%	14.30	14.99	27154	3998	1.70%
2025-02-05	15.04	14.50	-0.53	-3.53%	14.30	15.04	33901	4952	2.12%
2025-01-27	15.60	15.03	-1.05	-6.53%	14.47	16.04	68602	10413	4.28%
2025-01-24	14.86	16.08	1.23	8.28%	14.40	16.20	102123	15690	6.38%
2025-01-23	14.27	14.85	0.87	6.22%	13.98	15.00	73201	10606	4.57%
2025-01-22	13.54	13.98	0.28	2.04%	13.54	14.58	50483	7148	3.15%
2025-01-21	13.72	13.70	-0.07	-0.51%	13.40	13.94	28259	3850	1.76%
2025-01-20	13.16	13.77	0.47	3.53%	12.97	13.88	33700	4538	2.10%
2025-01-17	13.69	13.30	-0.39	-2.85%	13.30	13.78	27862	3769	1.74%
2025-01-16	13.71	13.69	-0.08	-0.58%	13.65	14.15	29210	4061	1.82%
2025-01-15	13.91	13.77	-0.12	-0.86%	13.65	14.15	16510	2281	1.03%
2025-01-14	13.43	13.89	0.46	3.43%	13.41	13.92	24666	3386	1.54%
2025-01-13	13.06	13.43	0.35	2.68%	12.73	13.58	22746	3000	1.42%
2025-01-10	13.53	13.08	-0.45	-3.33%	13.08	13.57	13566	1807	0.85%
2025-01-09	13.59	13.53	-0.06	-0.44%	13.40	13.73	11645	1583	0.73%
2025-01-08	13.61	13.59	-0.03	-0.22%	13.24	13.72	17104	2303	1.07%
2025-01-07	13.36	13.62	0.32	2.41%	13.21	13.62	17139	2303	1.07%
2025-01-06	13.17	13.30	0.05	0.38%	12.77	13.53	19650	2599	1.23%
2025-01-03	13.98	13.25	-0.68	-4.88%	13.23	14.06	20113	2718	1.26%
2025-01-02	14.03	13.93	-0.19	-1.35%	13.84	14.31	18634	2622	1.16%
2024-12-31	14.42	14.12	-0.29	-2.01%	14.09	14.53	18277	2605	1.14%
2024-12-30	14.72	14.41	-0.39	-2.64%	14.33	14.80	19497	2822	1.22%
2024-12-27	14.77	14.80	0.03	0.20%	14.63	14.96	20166	2987	1.26%
2024-12-26	14.70	14.77	0.01	0.07%	14.61	14.95	17187	2538	1.07%