康普顿 (603798) - 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
2026-08-21	12.57	12.71	0.01	0.08%	12.33	12.77	28990	3650	1.13%
2026-08-20	12.30	12.70	-0.16	-1.24%	12.30	13.43	32579	4157	1.27%
2026-08-19	13.39	12.86	-0.67	-4.95%	12.82	13.52	39612	5174	1.54%
2026-08-18	13.57	13.53	0.08	0.59%	13.33	14.12	35583	4846	1.39%
2026-08-17	13.29	13.45	0.17	1.28%	13.08	13.65	27754	3715	1.08%
2026-08-14	13.22	13.28	0.07	0.53%	12.81	13.32	27754	3648	1.08%
2026-08-13	13.68	13.21	-0.41	-3.01%	13.16	13.68	28517	3815	1.11%
2026-08-12	13.70	13.62	-0.02	-0.15%	13.46	13.70	23297	3169	0.91%
2026-08-11	13.94	13.64	-0.18	-1.30%	13.53	13.94	26698	3650	1.04%
2026-08-10	13.66	13.82	0.12	0.88%	13.45	13.83	35923	4902	1.40%
2026-08-07	13.41	13.70	0.16	1.18%	13.36	13.80	54262	7364	2.12%
2026-08-06	13.08	13.54	0.46	3.52%	12.94	13.65	77090	10315	3.01%
2026-08-05	13.16	13.08	-0.15	-1.13%	12.96	13.29	68434	8957	2.67%
2026-08-04	13.00	13.23	0.79	6.35%	12.32	13.35	155278	20151	6.05%
2026-08-03	11.39	12.44	1.13	9.99%	11.33	12.44	91984	11269	3.59%
2026-07-31	11.40	11.31	-0.04	-0.35%	11.30	11.63	51951	5970	2.03%
2026-07-30	11.83	11.35	-0.44	-3.73%	11.20	12.00	56858	6511	2.22%
2026-07-29	11.37	11.79	0.38	3.33%	11.36	11.79	48914	5664	1.91%
2026-07-28	11.48	11.41	-0.19	-1.64%	11.31	11.70	38119	4377	1.49%
2026-07-27	11.55	11.60	-0.10	-0.85%	11.29	11.71	42119	4848	1.64%
2026-07-24	11.90	11.70	-0.23	-1.93%	11.34	12.00	55701	6488	2.17%
2026-07-23	11.14	11.93	0.69	6.14%	11.13	11.95	53519	6213	2.09%
2026-07-22	11.07	11.24	0.17	1.54%	10.95	11.80	69477	7870	2.71%
2026-07-21	10.90	11.07	0.44	4.14%	9.90	11.18	84317	8890	3.29%
2026-07-20	11.34	10.63	-0.68	-6.01%	10.33	11.70	68435	7596	2.67%
2026-07-17	11.94	11.31	-0.54	-4.56%	11.00	12.38	63982	7453	2.49%
2026-07-16	11.69	11.85	0.19	1.63%	11.30	12.16	65275	7707	2.55%
2026-07-15	11.95	11.66	-0.38	-3.16%	11.50	12.08	51168	6046	2.00%
2026-07-14	12.04	12.04	0.09	0.75%	11.76	12.19	57045	6812	2.22%
2026-07-13	13.38	11.95	-1.19	-9.06%	11.90	13.38	52161	6433	2.03%
2026-07-10	13.00	13.14	0.06	0.46%	12.84	13.43	39578	5217	1.54%
2026-07-09	13.86	13.08	-0.81	-5.83%	12.93	13.88	53195	7032	2.07%
2026-07-08	14.01	13.89	0.01	0.07%	13.40	14.01	63693	8677	2.48%
2026-07-07	14.87	13.88	-0.87	-5.90%	13.75	14.90	86430	12102	3.37%
2026-07-06	15.22	14.75	-0.47	-3.09%	14.35	15.49	89199	13176	3.48%
2026-07-03	13.87	15.22	1.38	9.97%	13.87	15.22	37111	5528	1.45%
2026-07-02	13.63	13.84	0.00	0.00%	13.59	14.20	38222	5320	1.49%
2026-07-01	13.86	13.84	0.16	1.17%	13.50	14.01	33753	4663	1.32%
2026-06-30	13.65	13.68	0.03	0.22%	13.30	13.80	40755	5524	1.59%
2026-06-29	14.26	13.65	-0.62	-4.34%	13.47	14.31	53090	7323	2.07%
2026-06-26	14.98	14.27	-0.71	-4.74%	14.00	15.05	46994	6783	1.83%
2026-06-25	14.98	15.08	-0.10	-0.66%	14.64	15.32	50141	7494	1.96%
2026-06-24	15.77	15.18	-0.33	-2.13%	14.93	15.85	47894	7288	1.87%
2026-06-23	15.13	15.51	0.52	3.47%	14.71	15.90	68843	10607	2.68%
2026-06-22	15.35	14.99	-0.45	-2.91%	14.63	15.39	58641	8741	2.29%
2026-06-18	16.02	15.44	-0.64	-3.98%	15.30	16.02	60594	9434	2.36%
2026-06-17	15.96	16.08	0.03	0.19%	15.73	16.10	32004	5095	1.25%
2026-06-16	16.17	16.05	0.07	0.44%	15.73	16.48	62066	9969	2.42%
2026-06-15	16.08	15.98	-0.05	-0.31%	15.60	16.24	48893	7746	1.91%
2026-06-12	16.00	16.03	-0.06	-0.37%	15.54	16.80	87185	13962	3.40%
2026-06-11	14.90	16.09	1.19	7.99%	14.57	16.15	68327	10620	2.66%
2026-06-10	14.83	14.90	0.04	0.27%	14.58	15.06	31978	4739	1.25%
2026-06-09	15.15	14.86	-0.20	-1.33%	14.47	15.25	51763	7629	2.02%
2026-06-08	15.47	15.06	-0.97	-6.05%	15.03	15.96	76263	11744	2.97%
2026-06-05	15.42	16.03	0.60	3.89%	15.38	16.12	74598	11706	2.91%
2026-06-04	15.76	15.43	-0.48	-3.02%	15.26	15.89	47956	7409	1.87%
2026-06-03	15.88	15.91	0.20	1.27%	15.65	16.16	61155	9687	2.38%
2026-06-02	16.15	15.71	-0.44	-2.72%	15.37	16.23	76767	12016	2.99%
2026-06-01	15.59	16.15	0.58	3.73%	15.48	16.88	78327	12667	3.05%
2026-05-29	15.78	15.57	-0.18	-1.14%	15.37	16.38	63091	9953	2.46%
2026-05-28	15.56	15.75	-0.04	-0.25%	15.29	15.95	38602	6047	1.51%
2026-05-27	16.30	15.79	-0.51	-3.13%	15.64	16.32	51206	8131	2.00%
2026-05-26	16.63	16.30	-0.51	-3.03%	16.15	16.86	50862	8311	1.98%
2026-05-25	17.46	16.81	-0.65	-3.72%	16.55	17.46	72329	12161	2.82%
2026-05-22	17.64	17.46	-0.17	-0.96%	17.10	17.80	55790	9706	2.18%
2026-05-21	18.21	17.63	-0.73	-3.98%	17.48	18.43	61110	10993	2.38%
2026-05-20	18.05	18.36	0.13	0.71%	17.95	18.74	54741	10058	2.13%
2026-05-19	18.56	18.23	-0.37	-1.99%	17.98	18.65	57174	10394	2.23%
2026-05-18	18.97	18.60	-0.40	-2.11%	17.91	19.20	88302	16283	3.44%
2026-05-15	18.71	19.00	0.34	1.82%	18.71	20.40	99367	19114	3.87%