康普化学 (920033) - 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	17.640	17.390	-0.160	-0.91%	17.140	17.800	15348	2667	1.85%
2026-04-30	16.660	17.550	0.890	5.34%	16.550	17.770	26396	4581	3.19%
2026-04-29	17.400	16.660	0.720	4.52%	16.590	17.800	25757	4392	3.11%
2026-04-28	15.820	15.940	0.050	0.31%	15.600	16.200	10266	1629	1.24%
2026-04-27	15.230	15.890	0.670	4.40%	15.230	16.030	17360	2735	2.10%
2026-04-24	15.350	15.220	-0.160	-1.04%	15.160	15.450	9016	1378	1.09%
2026-04-23	15.590	15.380	-0.210	-1.35%	15.210	15.960	9348	1455	1.13%
2026-04-22	15.460	15.590	0.140	0.91%	15.380	15.780	3612	563	0.44%
2026-04-21	15.890	15.450	-0.310	-1.97%	15.380	15.890	8245	1280	1.00%
2026-04-20	15.740	15.760	0.120	0.77%	15.610	16.040	10233	1622	1.24%
2026-04-17	15.120	15.640	0.470	3.10%	14.960	15.700	10014	1543	1.21%
2026-04-16	14.910	15.170	0.260	1.74%	14.910	15.190	5161	779	0.62%
2026-04-15	14.900	14.910	0.080	0.54%	14.840	15.410	7328	1106	0.89%
2026-04-14	14.780	14.830	0.070	0.47%	14.700	14.920	2661	393	0.32%
2026-04-13	14.900	14.760	-0.150	-1.01%	14.720	14.990	5130	760	0.62%
2026-04-10	14.720	14.910	0.190	1.29%	14.720	15.050	3893	582	0.47%
2026-04-09	15.150	14.720	-0.360	-2.39%	14.670	15.150	5365	796	0.65%
2026-04-08	14.700	15.080	0.600	4.14%	14.700	15.130	8720	1301	1.05%
2026-04-07	14.500	14.480	-0.030	-0.21%	14.400	14.620	5315	769	0.64%
2026-04-03	14.930	14.510	-0.480	-3.20%	14.500	15.010	5770	846	0.70%
2026-04-02	15.300	14.990	-0.290	-1.90%	14.820	15.400	7836	1183	0.95%
2026-04-01	15.330	15.280	0.090	0.59%	15.210	15.450	3065	469	0.37%
2026-03-31	15.090	15.190	0.210	1.40%	15.030	15.500	9013	1380	1.09%
2026-03-30	15.100	14.980	-0.150	-0.99%	14.820	15.210	3620	542	0.44%
2026-03-27	14.740	15.130	0.200	1.34%	14.740	15.300	5808	879	0.70%
2026-03-26	15.210	14.930	-0.330	-2.16%	14.820	15.450	4574	690	0.55%
2026-03-25	15.090	15.260	0.170	1.13%	15.010	15.280	5929	898	0.72%
2026-03-24	14.760	15.090	0.480	3.29%	14.640	15.090	7103	1056	0.86%
2026-03-23	15.510	14.610	-1.110	-7.06%	14.520	15.530	8544	1279	1.03%
2026-03-20	16.160	15.720	-0.270	-1.69%	15.710	16.270	5985	955	0.72%
2026-03-19	16.500	15.990	-0.610	-3.67%	15.900	16.580	10087	1631	1.22%
2026-03-18	16.650	16.600	-0.050	-0.30%	16.350	16.800	7415	1221	0.90%
2026-03-17	16.890	16.650	-0.230	-1.36%	16.640	16.950	6599	1106	0.80%
2026-03-16	16.710	16.880	0.060	0.36%	16.680	17.160	7185	1214	0.87%
2026-03-13	16.710	16.820	0.120	0.72%	16.710	17.220	8826	1496	1.07%
2026-03-12	17.050	16.700	-0.180	-1.07%	16.700	17.150	7626	1290	0.92%
2026-03-11	16.790	16.880	0.090	0.54%	16.650	16.960	6855	1154	0.83%
2026-03-10	16.820	16.790	0.140	0.84%	16.650	16.930	7054	1184	0.85%
2026-03-09	16.830	16.650	-0.340	-2.00%	16.380	17.010	9735	1621	1.18%
2026-03-06	16.910	16.990	0.070	0.41%	16.680	17.040	5810	983	0.70%
2026-03-05	17.190	16.920	-0.100	-0.59%	16.830	17.200	8403	1425	1.02%
2026-03-04	16.930	17.020	0.100	0.59%	16.880	17.370	7446	1272	0.90%
2026-03-03	17.110	16.920	-0.210	-1.23%	16.920	17.490	10297	1772	1.24%
2026-03-02	17.400	17.130	-0.440	-2.50%	16.790	17.660	13970	2400	1.69%
2026-02-27	17.470	17.570	0.040	0.23%	17.350	17.660	8035	1405	0.97%
2026-02-26	17.680	17.530	-0.060	-0.34%	17.440	17.940	8261	1461	1.00%
2026-02-25	17.560	17.590	0.190	1.09%	17.410	17.750	7439	1309	0.90%
2026-02-24	17.190	17.400	0.470	2.78%	16.980	17.560	9526	1647	1.15%
2026-02-13	17.230	16.930	-0.140	-0.82%	16.850	17.230	7719	1310	0.93%
2026-02-12	17.250	17.070	-0.180	-1.04%	17.050	17.340	7019	1205	0.85%
2026-02-11	17.190	17.250	0.200	1.17%	17.050	17.490	9193	1593	1.11%
2026-02-10	17.450	17.050	-0.400	-2.29%	16.900	17.500	11693	2009	1.41%
2026-02-09	17.540	17.450	0.000	0.00%	17.320	17.810	10355	1810	1.25%
2026-02-06	17.060	17.450	0.350	2.05%	17.040	17.800	10797	1890	1.30%
2026-02-05	17.520	17.100	-0.590	-3.34%	17.080	17.930	14984	2611	1.81%
2026-02-04	17.850	17.690	0.000	0.00%	17.500	18.130	14877	2645	1.80%
2026-02-03	17.500	17.690	0.410	2.37%	17.300	17.860	14678	2576	1.77%
2026-02-02	18.010	17.280	-1.110	-6.04%	17.280	18.260	26858	4757	3.25%
2026-01-30	19.760	18.390	-2.510	-12.01%	18.200	19.760	52094	9749	6.29%
2026-01-29	20.320	20.900	0.520	2.55%	20.010	21.450	52779	10943	6.38%
2026-01-28	20.000	20.380	0.490	2.46%	19.870	20.840	32707	6712	3.95%
2026-01-27	20.010	19.890	-0.340	-1.68%	19.700	20.540	21700	4334	2.62%