康为世纪 (688426) - 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
2026-08-20	20.50	22.87	3.81	19.99%	20.09	22.87	21298	4776	1.90%
2026-08-19	19.05	19.06	-0.26	-1.35%	18.87	19.66	11628	2232	1.04%
2026-08-18	19.31	19.32	0.09	0.47%	19.20	19.55	11570	2237	1.03%
2026-08-17	19.12	19.23	0.11	0.58%	18.81	19.61	15307	2937	1.36%
2026-08-14	19.30	19.12	-0.28	-1.44%	19.02	19.77	14813	2857	1.32%
2026-08-13	19.38	19.40	0.06	0.31%	19.05	19.71	20598	3999	1.84%
2026-08-12	19.54	19.34	-0.20	-1.02%	19.23	19.90	14232	2771	1.27%
2026-08-11	19.38	19.54	-0.01	-0.05%	18.85	19.83	16401	3203	1.46%
2026-08-10	18.83	19.55	0.86	4.60%	18.51	19.88	18220	3533	1.62%
2026-08-07	18.33	18.69	0.36	1.96%	18.11	18.76	14846	2742	1.32%
2026-08-06	17.88	18.33	0.25	1.38%	17.88	18.48	8913	1625	0.79%
2026-08-05	17.55	18.08	0.24	1.35%	17.55	18.26	13411	2412	1.19%
2026-08-04	17.49	17.84	0.39	2.23%	17.44	17.97	11290	1997	1.01%
2026-08-03	16.86	17.45	0.59	3.50%	16.67	17.58	12672	2182	1.13%
2026-07-31	15.93	16.86	0.63	3.88%	15.93	16.91	12048	2002	1.07%
2026-07-30	16.01	16.23	0.25	1.56%	15.95	16.45	12467	2017	1.11%
2026-07-29	15.18	15.98	0.32	2.04%	15.18	16.28	12740	2036	1.14%
2026-07-28	15.35	15.66	0.22	1.42%	15.35	15.85	11234	1754	1.00%
2026-07-27	14.76	15.44	0.49	3.28%	14.76	15.60	12196	1867	1.09%
2026-07-24	15.54	14.95	-0.58	-3.73%	14.91	15.61	9535	1450	0.85%
2026-07-23	15.28	15.53	0.09	0.58%	15.07	15.66	8289	1277	0.74%
2026-07-22	15.58	15.44	-0.33	-2.09%	15.06	15.88	15577	2400	1.39%
2026-07-21	15.71	15.77	0.06	0.38%	14.42	15.81	19499	2985	1.74%
2026-07-20	16.16	15.71	-0.45	-2.78%	15.39	16.75	25509	4063	2.27%
2026-07-17	17.40	16.16	-1.35	-7.71%	16.00	17.73	18568	3099	1.65%
2026-07-16	17.55	17.51	0.09	0.52%	17.04	17.79	11475	2009	1.02%
2026-07-15	16.92	17.42	0.39	2.29%	16.92	17.88	16700	2921	1.49%
2026-07-14	16.37	17.03	0.66	4.03%	16.05	17.15	17411	2917	1.55%
2026-07-13	17.12	16.37	-0.75	-4.38%	16.32	17.16	12213	2026	1.09%
2026-07-10	16.21	17.12	0.40	2.39%	16.21	17.43	15652	2663	1.39%
2026-07-09	17.22	16.72	-0.37	-2.17%	16.14	17.23	14705	2449	1.31%
2026-07-08	17.20	17.09	-0.21	-1.21%	16.83	17.34	12853	2191	1.15%
2026-07-07	17.85	17.30	-0.64	-3.57%	17.28	18.02	16267	2854	1.45%
2026-07-06	18.40	17.94	-0.40	-2.18%	17.91	18.67	15715	2863	1.40%
2026-07-03	18.88	18.34	0.45	2.52%	17.88	18.88	16898	3080	1.51%
2026-07-02	18.12	17.89	-0.22	-1.21%	17.80	18.45	21318	3872	1.90%
2026-07-01	18.15	18.11	-0.23	-1.25%	17.72	18.47	25985	4703	2.32%
2026-06-30	18.73	18.34	-0.38	-2.03%	18.10	19.14	25953	4811	2.31%
2026-06-29	18.80	18.72	-0.39	-2.04%	18.40	19.46	30646	5778	2.73%
2026-06-26	17.98	19.11	1.01	5.58%	17.38	19.77	35092	6575	3.13%
2026-06-25	18.26	18.10	-0.47	-2.53%	17.69	19.13	31661	5786	2.82%
2026-06-24	17.62	18.57	1.06	6.05%	17.30	18.97	47942	8742	4.27%
2026-06-23	17.52	17.51	-0.49	-2.72%	17.40	18.50	27645	4917	2.46%
2026-06-22	16.16	18.00	1.68	10.29%	15.98	18.50	38966	6610	3.47%
2026-06-18	16.12	16.32	0.13	0.80%	15.83	16.55	10243	1668	0.91%
2026-06-17	16.60	16.19	-0.31	-1.88%	15.98	16.60	8371	1353	0.75%
2026-06-16	16.37	16.50	0.12	0.73%	15.90	16.65	10000	1627	0.89%
2026-06-15	16.91	16.38	-0.50	-2.96%	16.22	17.25	10923	1818	0.97%
2026-06-12	16.86	16.88	0.23	1.38%	16.49	17.03	8580	1442	0.76%
2026-06-11	16.78	16.65	-0.30	-1.77%	16.15	17.01	8915	1475	0.79%
2026-06-10	17.19	16.95	-0.24	-1.40%	16.26	17.22	12377	2069	1.10%
2026-06-09	17.04	17.19	0.15	0.88%	16.81	17.60	13857	2384	1.23%
2026-06-08	17.30	17.04	-0.43	-2.46%	16.51	17.75	14086	2412	1.26%
2026-06-05	17.26	17.47	0.28	1.63%	16.93	17.73	10317	1793	0.92%
2026-06-04	17.50	17.19	-0.56	-3.15%	17.17	17.74	10651	1858	0.95%
2026-06-03	18.19	17.75	-0.43	-2.37%	17.50	18.35	13747	2443	1.22%
2026-06-02	18.98	18.18	-0.81	-4.27%	18.10	19.17	11293	2085	1.01%
2026-06-01	18.38	18.99	0.41	2.21%	18.27	19.28	13944	2638	1.24%
2026-05-29	19.03	18.58	-0.45	-2.36%	18.50	19.52	15294	2865	1.36%
2026-05-28	19.12	19.03	-0.03	-0.16%	18.37	19.65	15598	2959	1.39%
2026-05-27	19.69	19.06	-0.52	-2.66%	18.57	20.41	17918	3431	1.60%
2026-05-26	20.40	19.58	-0.84	-4.11%	19.16	20.71	16743	3305	1.49%
2026-05-25	20.61	20.42	-0.30	-1.45%	20.32	21.10	14016	2900	1.25%
2026-05-22	20.18	20.72	0.56	2.78%	19.97	20.89	10144	2070	0.90%
2026-05-21	21.08	20.16	-0.91	-4.32%	20.00	21.58	12279	2554	1.09%
2026-05-20	21.85	21.07	-0.50	-2.32%	20.74	21.85	17727	3720	1.58%
2026-05-19	21.09	21.57	0.52	2.47%	20.82	22.05	19381	4176	1.73%
2026-05-18	20.57	21.05	0.55	2.68%	20.18	21.12	13452	2782	1.20%
2026-05-15	20.94	20.50	-0.52	-2.47%	20.43	21.15	14190	2946	1.26%
2026-05-14	21.18	21.02	-0.03	-0.14%	20.59	22.66	21027	4462	1.87%
2026-05-13	21.10	21.05	-0.18	-0.85%	20.95	21.33	10578	2234	0.94%
2026-05-12	22.14	21.23	-0.70	-3.19%	21.10	22.19	15230	3267	1.36%