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
2026-06-18	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%
2026-05-14	19.36	18.66	-0.62	-3.22%	18.20	19.40	93892	17595	3.66%
2026-05-13	19.42	19.28	-0.04	-0.21%	18.75	19.65	118259	22814	4.61%
2026-05-12	18.54	19.32	1.02	5.57%	18.54	19.70	202627	38889	7.90%
2026-05-11	16.99	18.30	1.32	7.77%	16.89	18.68	210350	38204	8.20%
2026-05-08	17.29	16.98	-0.32	-1.85%	16.56	17.29	79593	13449	3.10%
2026-05-07	17.28	17.30	-0.08	-0.46%	17.13	17.69	87061	15066	3.39%
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%