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
2026-05-06	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%
2026-03-13	13.970	14.110	0.330	2.39%	13.920	14.780	32295	4651	2.85%
2026-03-12	13.900	13.780	-0.110	-0.79%	13.680	14.000	5679	783	0.50%
2026-03-11	13.980	13.890	-0.030	-0.22%	13.840	14.100	8160	1138	0.72%
2026-03-10	13.870	13.920	0.070	0.51%	13.760	14.110	9763	1364	0.86%
2026-03-09	13.840	13.850	-0.050	-0.36%	13.550	13.990	9552	1309	0.84%
2026-03-06	14.000	13.900	-0.080	-0.57%	13.850	14.050	7132	993	0.63%
2026-03-05	13.900	13.980	0.170	1.23%	13.800	14.100	9647	1345	0.85%
2026-03-04	13.750	13.810	0.190	1.40%	13.680	14.030	11988	1657	1.06%
2026-03-03	14.390	13.620	-0.650	-4.56%	13.620	14.420	17931	2532	1.58%
2026-03-02	14.400	14.270	-0.370	-2.53%	14.060	14.520	16387	2330	1.44%
2026-02-27	14.850	14.640	-0.210	-1.41%	14.550	14.850	12334	1808	1.09%
2026-02-26	15.030	14.850	-0.150	-1.00%	14.780	15.050	8404	1248	0.74%
2026-02-25	14.960	15.000	0.010	0.07%	14.910	15.070	7457	1118	0.66%
2026-02-24	15.120	14.990	0.000	0.00%	14.890	15.180	9559	1433	0.84%
2026-02-13	15.110	14.990	-0.100	-0.66%	14.970	15.280	8186	1237	0.72%
2026-02-12	15.150	15.090	-0.120	-0.79%	15.050	15.220	9847	1490	0.87%
2026-02-11	15.320	15.210	-0.140	-0.91%	15.160	15.410	7567	1155	0.67%
2026-02-10	15.470	15.350	-0.110	-0.71%	15.290	15.500	8627	1326	0.76%
2026-02-09	15.570	15.460	0.080	0.52%	15.300	15.600	9765	1513	0.86%
2026-02-06	15.320	15.380	-0.080	-0.52%	15.310	15.650	8657	1338	0.76%
2026-02-05	15.320	15.460	-0.020	-0.13%	15.300	15.800	16739	2608	1.47%
2026-02-04	15.600	15.480	-0.090	-0.58%	15.320	15.630	12589	1947	1.11%
2026-02-03	15.640	15.570	-0.070	-0.45%	15.410	15.710	20864	3239	1.84%
2026-02-02	16.020	15.640	-0.690	-4.23%	15.400	16.500	31554	5026	2.78%
2026-01-30	16.450	16.330	0.040	0.25%	16.010	16.660	39868	6514	3.51%
2026-01-29	15.850	16.290	0.560	3.56%	15.560	16.550	29905	4816	2.63%
2026-01-28	15.830	15.730	-0.060	-0.38%	15.640	15.930	11241	1769	0.99%
2026-01-27	16.200	15.790	-0.230	-1.44%	15.540	16.200	14851	2337	1.31%