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
2026-06-18	26.29	28.61	2.36	8.99%	26.00	28.85	58288	16187	3.64%
2026-06-17	26.43	26.25	-0.02	-0.08%	25.81	26.60	20194	5281	1.26%
2026-06-16	27.52	26.27	-0.19	-0.72%	26.01	27.52	27636	7324	1.73%
2026-06-15	25.85	26.46	0.43	1.65%	25.85	26.50	16886	4442	1.05%
2026-06-12	26.23	26.03	-0.33	-1.25%	25.70	26.55	17541	4580	1.10%
2026-06-11	26.70	26.36	-0.54	-2.01%	25.90	27.28	26030	6887	1.63%
2026-06-10	27.45	26.90	0.10	0.37%	26.36	27.45	19839	5321	1.24%
2026-06-09	26.70	26.80	0.11	0.41%	25.92	26.98	22436	5910	1.40%
2026-06-08	26.13	26.69	-0.05	-0.19%	26.13	27.56	31444	8454	1.96%
2026-06-05	26.91	26.74	-0.23	-0.85%	25.60	27.66	33791	8959	2.11%
2026-06-04	27.58	26.97	-0.72	-2.60%	26.50	27.91	31595	8510	1.97%
2026-06-03	28.49	27.69	-0.81	-2.84%	27.40	29.25	46198	12996	2.88%
2026-06-02	29.03	28.50	-0.30	-1.04%	28.43	29.67	36016	10442	2.25%
2026-06-01	27.00	28.96	1.96	7.26%	26.44	29.70	53910	15354	3.37%
2026-05-29	28.50	27.00	-1.45	-5.10%	26.70	28.50	37375	10177	2.33%
2026-05-28	29.90	28.45	-0.86	-2.93%	28.18	29.90	33118	9572	2.07%
2026-05-27	30.05	29.31	-0.81	-2.69%	29.06	30.17	28714	8457	1.79%
2026-05-26	30.25	30.12	-0.13	-0.43%	29.08	30.25	28609	8534	1.79%
2026-05-25	30.40	30.25	-0.20	-0.66%	29.92	30.75	31255	9447	1.95%
2026-05-22	30.70	30.45	-0.13	-0.43%	29.85	31.10	29550	8963	1.84%
2026-05-21	31.31	30.58	-0.63	-2.02%	30.51	31.64	45262	14033	2.83%
2026-05-20	31.92	31.21	-0.71	-2.22%	30.79	32.29	49538	15514	3.09%
2026-05-19	32.73	31.92	-1.07	-3.24%	31.00	33.88	92944	29877	5.80%
2026-05-18	30.19	32.99	2.52	8.27%	30.18	33.52	114586	37514	7.15%
2026-05-15	30.56	30.47	-0.08	-0.26%	30.30	31.59	38232	11796	2.39%
2026-05-14	30.71	30.55	-0.16	-0.52%	29.74	31.04	31522	9570	1.97%
2026-05-13	30.76	30.71	-0.05	-0.16%	30.51	31.22	30180	9320	1.88%
2026-05-12	30.54	30.76	0.24	0.79%	30.25	31.19	30650	9400	1.91%
2026-05-11	30.56	30.52	-0.24	-0.78%	29.85	31.14	37753	11510	2.36%
2026-05-08	29.14	30.76	1.51	5.16%	28.90	31.31	56749	17387	3.54%
2026-05-07	29.00	29.25	0.52	1.81%	28.66	29.46	32269	9365	2.01%
2026-05-06	28.12	28.73	0.33	1.16%	28.12	29.30	40220	11564	2.51%
2026-04-30	27.47	28.40	0.72	2.60%	27.31	28.48	33567	9337	2.10%
2026-04-29	26.43	27.68	1.09	4.10%	26.24	28.27	49386	13538	3.08%
2026-04-28	26.64	26.59	-0.16	-0.60%	26.31	27.18	24822	6608	1.55%
2026-04-27	26.62	26.75	0.45	1.71%	25.00	26.96	37900	9884	2.37%
2026-04-24	26.40	26.30	0.01	0.04%	25.99	26.50	20147	5275	1.26%
2026-04-23	27.18	26.29	-0.88	-3.24%	26.22	27.64	32286	8649	2.02%
2026-04-22	27.47	27.17	-0.54	-1.95%	26.70	27.76	39910	10813	2.49%
2026-04-21	28.40	27.71	-0.63	-2.22%	27.60	28.46	37345	10390	2.33%
2026-04-20	28.27	28.34	0.03	0.11%	27.91	28.99	39066	11083	2.44%
2026-04-17	28.19	28.31	0.12	0.43%	27.41	28.70	42254	11851	2.64%
2026-04-16	28.40	28.19	-0.11	-0.39%	27.97	28.50	22966	6480	1.43%
2026-04-15	28.45	28.30	0.00	0.00%	28.08	28.65	21400	6062	1.34%
2026-04-14	28.61	28.30	-0.26	-0.91%	27.57	28.80	31031	8709	1.94%
2026-04-13	28.55	28.56	-0.15	-0.52%	28.02	29.50	40684	11666	2.54%
2026-04-10	28.60	28.71	0.19	0.67%	28.46	29.47	30288	8747	1.89%
2026-04-09	28.78	28.52	-0.28	-0.97%	28.03	29.10	20723	5921	1.29%
2026-04-08	28.85	28.80	0.54	1.91%	28.35	29.20	25877	7409	1.62%
2026-04-07	29.02	28.26	-0.74	-2.55%	28.23	29.50	22127	6341	1.38%
2026-04-03	30.40	29.00	-1.40	-4.61%	28.97	30.59	21364	6302	1.33%
2026-04-02	31.90	30.40	-0.87	-2.78%	30.28	31.99	27717	8548	1.73%
2026-04-01	30.39	31.27	1.09	3.61%	30.39	31.59	31591	9842	1.97%
2026-03-31	30.05	30.18	0.03	0.10%	29.90	30.52	20977	6354	1.31%
2026-03-30	30.23	30.15	-0.14	-0.46%	29.88	30.77	23753	7185	1.48%
2026-03-27	29.43	30.29	0.77	2.61%	29.31	30.35	24847	7477	1.55%
2026-03-26	29.15	29.52	0.33	1.13%	29.10	29.79	26107	7703	1.63%
2026-03-25	29.98	29.19	0.14	0.48%	28.74	29.98	26929	7813	1.68%
2026-03-24	27.90	29.05	1.70	6.22%	27.76	29.30	39399	11258	2.46%
2026-03-23	29.18	27.35	-2.10	-7.13%	27.02	29.18	35011	9840	2.19%
2026-03-20	29.65	29.45	0.27	0.93%	29.23	30.33	27400	8173	1.71%
2026-03-19	30.08	29.18	-1.20	-3.95%	29.00	30.27	24514	7238	1.53%
2026-03-18	30.15	30.38	0.15	0.50%	29.78	30.46	25653	7733	1.60%
2026-03-17	31.54	30.23	-1.31	-4.15%	29.99	31.65	43008	13173	2.69%
2026-03-16	31.77	31.54	-0.55	-1.71%	31.30	32.00	21882	6909	1.37%