康比特 (920429) - 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	10.400	9.980	-0.390	-3.76%	9.930	10.400	12911	1302	1.14%
2026-06-17	10.030	10.370	0.350	3.49%	9.930	10.470	19736	2004	1.74%
2026-06-16	10.220	10.020	-0.170	-1.67%	9.900	10.250	10657	1074	0.94%
2026-06-15	10.360	10.190	-0.150	-1.45%	10.080	10.430	9326	955	0.82%
2026-06-12	10.200	10.340	0.140	1.37%	10.030	10.500	9138	942	0.81%
2026-06-11	10.930	10.300	-0.550	-5.07%	9.900	10.930	14796	1542	1.30%
2026-06-10	11.210	10.850	-0.350	-3.13%	10.780	11.280	10617	1169	0.94%
2026-06-09	11.460	11.200	-0.170	-1.50%	11.090	11.520	12993	1459	1.14%
2026-06-08	11.110	11.370	0.130	1.16%	11.100	11.740	20807	2393	1.83%
2026-06-05	11.000	11.240	0.230	2.09%	11.000	11.540	16489	1863	1.45%
2026-06-04	11.530	11.010	-0.480	-4.18%	10.930	11.630	14182	1575	1.25%
2026-06-03	11.790	11.490	-0.310	-2.63%	11.490	11.920	20878	2425	1.84%
2026-06-02	12.000	11.800	-0.250	-2.07%	11.650	12.110	20069	2371	1.77%
2026-06-01	11.290	12.050	0.770	6.83%	11.170	12.120	25057	2960	2.21%
2026-05-29	11.020	11.280	0.230	2.08%	11.020	11.540	16834	1909	1.48%
2026-05-28	11.240	11.050	-0.150	-1.34%	10.760	11.240	13905	1527	1.23%
2026-05-27	11.090	11.200	0.160	1.45%	10.630	11.690	29973	3332	2.64%
2026-05-26	11.260	11.040	-0.290	-2.56%	10.910	11.360	10913	1208	0.96%
2026-05-25	11.690	11.330	-0.270	-2.33%	11.200	11.700	12618	1439	1.11%
2026-05-22	12.000	11.600	-0.240	-2.03%	11.550	12.050	13549	1588	1.19%
2026-05-21	12.120	11.840	-0.210	-1.74%	11.800	12.260	18514	2238	1.63%
2026-05-20	12.540	12.050	-0.440	-3.52%	12.000	12.590	16383	1999	1.44%
2026-05-19	12.260	12.490	0.160	1.30%	12.260	12.610	8571	1069	0.76%
2026-05-18	12.560	12.330	-0.350	-2.76%	12.300	12.710	15945	1979	1.40%
2026-05-15	13.130	12.680	-0.870	-6.42%	12.620	13.350	45917	5963	4.05%
2026-05-14	13.300	13.550	1.270	10.34%	12.780	14.500	75801	10279	6.68%
2026-05-13	12.120	12.280	0.160	1.32%	12.080	12.360	8543	1047	0.75%
2026-05-12	12.310	12.120	-0.190	-1.54%	12.100	12.490	10171	1247	0.90%
2026-05-11	12.420	12.310	-0.050	-0.40%	12.230	12.420	6899	847	0.61%
2026-05-08	12.300	12.360	0.140	1.15%	12.160	12.440	10437	1286	0.92%
2026-05-07	12.110	12.220	0.130	1.08%	12.110	12.340	7940	970	0.70%
2026-05-06	12.160	12.090	-0.070	-0.58%	12.050	12.330	12589	1528	1.11%
2026-04-30	12.160	12.160	0.120	1.00%	12.050	12.570	11782	1446	1.04%
2026-04-29	11.990	12.040	0.140	1.18%	11.900	12.380	6810	829	0.60%
2026-04-28	12.180	11.900	-0.360	-2.94%	11.900	12.360	11644	1415	1.03%
2026-04-27	12.890	12.260	-0.820	-6.27%	12.150	12.890	24377	3010	2.15%
2026-04-24	13.540	13.080	-0.530	-3.89%	13.010	13.540	21649	2838	1.91%
2026-04-23	13.120	13.610	0.490	3.73%	12.860	13.640	32731	4348	2.88%
2026-04-22	13.050	13.120	-0.010	-0.08%	12.920	13.350	21991	2873	1.94%
2026-04-21	13.320	13.130	-0.290	-2.16%	13.100	13.520	10776	1425	0.95%
2026-04-20	13.300	13.420	0.060	0.45%	13.110	13.690	18308	2465	1.61%
2026-04-17	12.910	13.360	0.380	2.93%	12.750	13.550	22213	2926	1.96%
2026-04-16	12.820	12.980	0.160	1.25%	12.650	13.080	16085	2074	1.42%
2026-04-15	12.850	12.820	0.030	0.23%	12.680	12.980	14037	1802	1.24%
2026-04-14	12.740	12.790	0.050	0.39%	12.560	12.850	6134	777	0.54%
2026-04-13	12.640	12.740	-0.040	-0.31%	12.620	12.900	5926	756	0.52%
2026-04-10	12.740	12.780	0.160	1.27%	12.680	12.960	10708	1377	0.94%
2026-04-09	13.030	12.620	-0.460	-3.52%	12.580	13.030	12926	1655	1.14%
2026-04-08	12.880	13.080	0.190	1.47%	12.770	13.120	21399	2779	1.89%
2026-04-07	12.180	12.890	0.730	6.00%	12.180	12.910	19112	2409	1.68%
2026-04-03	12.820	12.160	-0.650	-5.07%	12.120	12.890	13007	1606	1.15%
2026-04-02	12.850	12.810	-0.010	-0.08%	12.770	13.160	13571	1757	1.20%
2026-04-01	12.770	12.820	0.230	1.83%	12.700	12.950	9827	1260	0.87%
2026-03-31	12.670	12.590	-0.080	-0.63%	12.500	13.030	13177	1688	1.16%
2026-03-30	12.700	12.670	-0.240	-1.86%	12.520	12.900	11276	1432	0.99%
2026-03-27	12.430	12.910	0.410	3.28%	12.260	13.280	16817	2162	1.48%
2026-03-26	12.770	12.500	-0.330	-2.57%	12.320	13.050	10387	1325	0.92%
2026-03-25	12.610	12.830	0.220	1.74%	12.600	13.000	12794	1642	1.13%
2026-03-24	12.510	12.610	0.320	2.60%	12.210	12.690	10506	1307	0.93%
2026-03-23	13.250	12.290	-1.190	-8.83%	12.100	13.250	23382	2963	2.06%
2026-03-20	13.850	13.480	-0.410	-2.95%	13.380	14.070	12770	1751	1.13%
2026-03-19	14.110	13.890	-0.360	-2.53%	13.800	14.300	13098	1834	1.15%
2026-03-18	14.400	14.250	-0.270	-1.86%	14.050	14.420	13915	1978	1.23%
2026-03-17	14.470	14.520	-0.030	-0.21%	14.320	14.870	21797	3183	1.92%
2026-03-16	14.040	14.550	0.440	3.12%	13.910	14.750	25512	3683	2.25%