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
2026-05-06	18.12	17.38	-0.83	-4.56%	17.31	18.16	120158	21145	4.69%
2026-04-30	18.50	18.21	-0.73	-3.85%	17.88	18.94	94686	17188	3.69%
2026-04-29	18.60	18.94	0.25	1.34%	18.38	19.08	89905	16903	3.51%
2026-04-28	18.60	18.69	0.47	2.58%	18.11	19.35	126965	23926	4.95%
2026-04-27	17.36	18.22	0.86	4.95%	17.14	18.50	112161	20261	4.37%
2026-04-24	17.58	17.36	-0.42	-2.36%	17.09	17.78	77583	13471	3.03%
2026-04-23	17.62	17.78	0.25	1.43%	17.48	18.00	73506	13063	2.87%
2026-04-22	17.28	17.53	0.26	1.51%	17.00	17.58	55538	9628	2.17%
2026-04-21	17.00	17.27	0.36	2.13%	16.81	17.44	70286	12074	2.74%
2026-04-20	16.75	16.91	0.16	0.96%	16.74	17.85	161042	27978	6.28%
2026-04-17	17.00	16.75	-0.09	-0.53%	16.47	17.00	62976	10476	2.46%
2026-04-16	16.69	16.84	0.15	0.90%	16.51	17.00	53097	8889	2.07%
2026-04-15	16.55	16.69	-0.03	-0.18%	16.16	16.91	116414	19259	4.54%
2026-04-14	17.90	16.72	-1.20	-6.70%	16.14	17.95	232652	38888	9.07%
2026-04-13	16.53	17.92	1.39	8.41%	16.48	18.08	232587	40871	9.07%
2026-04-10	15.53	16.53	1.10	7.13%	15.43	16.66	167620	27314	6.54%
2026-04-09	15.25	15.43	0.03	0.19%	15.18	15.53	59483	9158	2.32%
2026-04-08	14.80	15.40	0.33	2.19%	14.80	15.40	69649	10592	2.72%
2026-04-07	14.88	15.07	0.18	1.21%	14.59	15.26	83999	12633	3.28%
2026-04-03	15.00	14.89	-0.73	-4.67%	14.63	15.46	136568	20340	5.33%
2026-04-02	14.39	15.62	1.42	10.00%	14.17	15.62	116880	17951	4.56%
2026-04-01	14.08	14.20	0.30	2.16%	13.91	14.44	38206	5432	1.49%
2026-03-31	14.30	13.90	-0.25	-1.77%	13.87	14.30	25099	3525	0.98%
2026-03-30	13.80	14.15	0.27	1.95%	13.80	14.28	36749	5170	1.43%
2026-03-27	13.48	13.88	0.21	1.54%	13.48	14.02	34039	4718	1.33%
2026-03-26	14.05	13.67	-0.40	-2.84%	13.55	14.18	58828	8125	2.29%
2026-03-25	13.24	14.07	1.09	8.40%	13.13	14.19	84632	11663	3.30%
2026-03-24	12.30	12.98	0.90	7.45%	12.25	13.00	74236	9406	2.89%
2026-03-23	12.65	12.08	-0.91	-7.01%	12.02	12.83	54584	6774	2.13%
2026-03-20	13.35	12.99	-0.36	-2.70%	12.98	13.46	41227	5425	1.61%
2026-03-19	13.97	13.35	-0.57	-4.09%	13.26	14.02	40887	5534	1.59%
2026-03-18	13.85	13.92	0.05	0.36%	13.62	14.01	30527	4226	1.19%
2026-03-17	14.28	13.87	-0.36	-2.53%	13.86	14.53	37041	5248	1.44%
2026-03-16	13.88	14.23	0.26	1.86%	13.88	14.28	31057	4380	1.21%
2026-03-13	14.03	13.97	-0.14	-0.99%	13.89	14.20	31952	4495	1.25%
2026-03-12	14.76	14.11	-0.62	-4.21%	14.08	14.85	71113	10183	2.77%
2026-03-11	15.01	14.73	-0.37	-2.45%	14.63	15.22	61771	9197	2.41%
2026-03-10	14.60	15.10	0.04	0.27%	14.50	15.22	54985	8230	2.14%
2026-03-09	15.71	15.06	-0.20	-1.31%	15.03	15.97	73282	11201	2.86%
2026-03-06	15.10	15.26	-0.02	-0.13%	14.94	15.33	50143	7599	1.96%
2026-03-05	15.28	15.28	0.06	0.39%	15.01	15.55	70453	10743	2.75%
2026-03-04	16.00	15.22	-0.99	-6.11%	14.99	16.00	114404	17517	4.46%
2026-03-03	16.62	16.21	-0.41	-2.47%	15.81	17.02	189909	31241	7.41%
2026-03-02	17.01	16.62	0.24	1.47%	15.81	17.04	177698	29060	6.93%
2026-02-27	15.50	16.38	0.78	5.00%	15.50	16.49	51073	8163	1.99%
2026-02-26	15.93	15.60	-0.25	-1.58%	15.53	15.93	34310	5386	1.34%
2026-02-25	15.89	15.85	-0.10	-0.63%	15.77	16.06	32310	5140	1.26%
2026-02-24	15.25	15.95	0.76	5.00%	15.20	16.08	50813	7935	1.98%
2026-02-13	15.40	15.19	0.03	0.20%	15.12	15.40	41527	6321	1.62%
2026-02-12	15.75	15.16	-0.62	-3.93%	15.15	15.84	62133	9569	2.42%
2026-02-11	16.05	15.78	-0.20	-1.25%	15.75	16.14	49648	7902	1.94%
2026-02-10	16.80	15.98	-0.80	-4.77%	15.92	16.80	66525	10736	2.59%
2026-02-09	16.12	16.78	0.94	5.93%	15.99	16.82	52139	8577	2.03%
2026-02-06	15.62	15.84	0.07	0.44%	15.52	16.13	44483	7033	1.73%
2026-02-05	16.02	15.77	-0.34	-2.11%	15.70	16.09	33841	5357	1.32%
2026-02-04	16.48	16.11	-0.08	-0.49%	16.06	16.68	44964	7301	1.75%
2026-02-03	15.61	16.19	0.58	3.72%	15.61	16.24	42059	6725	1.64%
2026-02-02	15.72	15.61	-0.93	-5.62%	15.60	16.50	61587	9822	2.40%
2026-01-30	16.44	16.54	-0.10	-0.60%	16.20	16.87	62602	10319	2.44%
2026-01-29	15.79	16.64	0.90	5.72%	15.63	16.90	130200	21283	5.08%
2026-01-28	16.01	15.74	-0.92	-5.52%	15.60	16.44	148350	23742	5.78%
2026-01-27	16.66	16.66	-1.85	-9.99%	16.66	16.95	45527	7587	1.78%