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
2026-05-06	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%
2026-03-13	32.68	32.09	-0.59	-1.81%	32.02	32.85	19163	6204	1.20%
2026-03-12	32.12	32.68	0.77	2.41%	31.63	33.25	32762	10659	2.05%
2026-03-11	32.46	31.91	-0.42	-1.30%	31.73	32.60	18999	6093	1.19%
2026-03-10	32.68	32.33	-0.35	-1.07%	32.08	33.08	21813	7093	1.36%
2026-03-09	33.01	32.68	-0.91	-2.71%	32.19	33.86	46725	15371	2.92%
2026-03-06	32.80	33.59	0.64	1.94%	32.80	34.17	33434	11272	2.09%
2026-03-05	31.89	32.95	1.07	3.36%	31.89	33.38	30850	10112	1.93%
2026-03-04	32.50	31.88	-1.10	-3.34%	31.50	32.80	24956	8041	1.56%
2026-03-03	32.37	32.98	0.60	1.85%	32.32	33.08	35474	11614	2.21%
2026-03-02	31.74	32.38	0.15	0.47%	30.80	32.49	33789	10695	2.11%
2026-02-27	32.70	32.23	-0.32	-0.98%	32.10	32.70	28399	9178	1.77%
2026-02-26	32.30	32.55	0.34	1.06%	31.93	33.20	32190	10477	2.01%
2026-02-25	32.95	32.21	-0.76	-2.31%	32.00	32.96	27139	8750	1.69%
2026-02-24	33.27	32.97	-0.05	-0.15%	31.42	33.27	40652	13150	2.54%
2026-02-13	33.28	33.02	0.02	0.06%	32.60	33.90	54898	18255	3.43%
2026-02-12	35.30	33.00	-2.46	-6.94%	32.87	35.30	94080	31780	5.87%
2026-02-11	38.25	35.46	-2.61	-6.86%	35.16	38.25	75981	27847	4.74%
2026-02-10	39.20	38.07	-1.13	-2.88%	38.00	40.00	43505	16987	2.72%
2026-02-09	39.18	39.20	0.03	0.08%	38.71	40.78	43530	17104	2.72%
2026-02-06	37.72	39.17	1.37	3.62%	37.03	40.45	55504	21796	3.47%
2026-02-05	37.22	37.80	0.82	2.22%	36.65	38.10	37685	14076	2.35%
2026-02-04	35.89	36.98	1.13	3.15%	35.89	37.37	37749	13890	2.36%
2026-02-03	35.20	35.85	1.05	3.02%	34.20	36.04	26285	9301	1.64%
2026-02-02	35.88	34.80	-1.93	-5.25%	34.68	36.03	39613	14014	2.47%
2026-01-30	35.45	36.73	1.16	3.26%	35.35	37.20	51836	18907	3.24%
2026-01-29	37.09	35.57	-1.80	-4.82%	35.23	37.09	53896	19341	3.36%
2026-01-28	35.21	37.37	1.79	5.03%	34.88	37.40	71941	26180	4.49%
2026-01-27	35.42	35.58	0.16	0.45%	34.01	35.89	38752	13620	2.42%