当前位置: 爱股网 > 股票行情 > 康冠科技(001308)股票行情

康冠科技(001308)股票行情

康冠科技(001308)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

康冠科技(001308)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	19.25	19.58	0.16	0.82%	19.15	19.60	12823	2500.94	0.26%
2026-03-26	19.48	19.42	-0.12	-0.61%	19.36	19.69	15473	3020.91	0.31%
2026-03-25	19.36	19.54	0.20	1.03%	19.31	19.57	18260	3550.93	0.37%
2026-03-24	18.90	19.34	0.71	3.81%	18.81	19.35	23576	4496.29	0.47%
2026-03-23	19.83	18.63	-1.33	-6.66%	18.55	19.83	43091	8218.12	0.87%
2026-03-20	20.35	19.96	-0.36	-1.77%	19.96	20.58	19903	4032.19	0.40%
2026-03-19	20.64	20.32	-0.47	-2.26%	20.22	20.69	20104	4099.79	0.40%
2026-03-18	20.59	20.79	0.30	1.46%	20.47	20.81	16846	3479.49	0.34%
2026-03-17	20.78	20.49	-0.26	-1.25%	20.46	20.92	18715	3871.83	0.38%
2026-03-16	20.70	20.75	0.05	0.24%	20.41	20.78	17755	3656.56	0.36%
2026-03-13	20.74	20.70	0.00	0.00%	20.61	21.08	21315	4444.68	0.43%
2026-03-12	20.80	20.70	-0.11	-0.53%	20.67	20.98	17828	3708.28	0.36%
2026-03-11	20.81	20.81	0.01	0.05%	20.73	20.98	18857	3932.37	0.38%
2026-03-10	20.55	20.80	0.42	2.06%	20.55	20.84	22111	4579.01	0.45%
2026-03-09	20.40	20.38	-0.26	-1.26%	19.95	20.48	34960	7057.22	0.70%
2026-03-06	20.79	20.64	-0.29	-1.39%	20.47	20.89	33072	6834.70	0.67%
2026-03-05	20.26	20.93	0.93	4.65%	20.26	21.50	63175	13331.74	1.27%
2026-03-04	20.40	20.00	-0.47	-2.30%	19.92	20.45	34567	6979.33	0.70%
2026-03-03	21.27	20.47	-0.80	-3.76%	20.41	21.40	37549	7821.04	0.76%
2026-03-02	21.60	21.27	-0.58	-2.65%	21.11	21.60	38601	8230.47	0.78%
2026-02-27	21.90	21.85	-0.22	-1.00%	21.80	21.93	16601	3627.43	0.33%
2026-02-26	21.90	22.07	0.23	1.05%	21.77	22.08	25297	5550.48	0.51%
2026-02-25	22.00	21.84	0.06	0.28%	21.76	22.03	21496	4700.01	0.43%
2026-02-24	22.15	21.78	-0.09	-0.41%	21.56	22.15	24926	5434.72	0.50%
2026-02-13	22.09	21.87	-0.22	-1.00%	21.85	22.10	20716	4557.69	0.42%
2026-02-12	22.05	22.09	0.17	0.78%	21.92	22.20	22487	4964.66	0.45%
2026-02-11	21.81	21.92	0.13	0.60%	21.69	21.98	17318	3791.63	0.35%
2026-02-10	21.59	21.79	0.20	0.93%	21.46	21.93	19905	4345.15	0.40%
2026-02-09	21.29	21.59	0.52	2.47%	21.22	21.63	26409	5675.88	0.53%
2026-02-06	21.05	21.07	-0.16	-0.75%	20.98	21.32	19057	4038.07	0.38%
2026-02-05	21.27	21.23	-0.08	-0.38%	21.13	21.39	19104	4061.83	0.38%
2026-02-04	21.36	21.31	0.00	0.00%	21.10	21.36	16230	3448.13	0.33%
2026-02-03	21.13	21.31	0.38	1.82%	21.03	21.34	23442	4971.80	0.47%
2026-02-02	21.50	20.93	-0.63	-2.92%	20.93	21.55	27987	5947.21	0.56%
2026-01-30	21.47	21.56	-0.04	-0.19%	21.20	21.66	22719	4878.38	0.46%
2026-01-29	21.67	21.60	-0.09	-0.41%	21.42	21.95	24885	5392.64	0.50%
2026-01-28	22.01	21.69	-0.31	-1.41%	21.66	22.01	22050	4799.19	0.44%
2026-01-27	21.91	22.00	0.12	0.55%	21.52	22.10	29278	6397.67	0.59%
2026-01-26	22.38	21.88	-0.42	-1.88%	21.73	22.39	37866	8302.21	0.76%
2026-01-23	22.08	22.30	0.29	1.32%	21.98	22.34	34418	7627.13	0.69%
2026-01-22	22.09	22.01	-0.02	-0.09%	21.94	22.09	19338	4255.56	0.39%
2026-01-21	21.93	22.03	0.06	0.27%	21.80	22.09	24405	5368.26	0.49%
2026-01-20	21.93	21.97	0.04	0.18%	21.78	22.08	26085	5724.86	0.53%
2026-01-19	21.89	21.93	0.05	0.23%	21.88	22.09	23992	5273.95	0.48%
2026-01-16	21.89	21.88	0.00	0.00%	21.68	21.99	30684	6703.88	0.62%
2026-01-15	21.77	21.88	0.13	0.60%	21.65	21.93	29404	6420.14	0.59%
2026-01-14	21.79	21.75	0.12	0.55%	21.47	22.06	43495	9496.95	0.88%
2026-01-13	21.98	21.63	-0.28	-1.28%	21.60	22.00	34236	7475.10	0.69%
2026-01-12	21.43	21.91	0.49	2.29%	21.43	21.98	39795	8651.43	0.80%
2026-01-09	21.31	21.42	0.12	0.56%	21.21	21.45	23950	5114.87	0.48%
2026-01-08	21.13	21.30	0.09	0.42%	21.08	21.40	21078	4484.19	0.42%
2026-01-07	21.47	21.21	-0.20	-0.93%	21.12	21.47	29173	6195.81	0.59%
2026-01-06	21.25	21.41	0.23	1.09%	21.25	21.67	38087	8175.21	0.77%
2026-01-05	20.86	21.18	0.32	1.53%	20.79	21.18	30432	6422.08	0.61%
2025-12-31	20.96	20.86	0.01	0.05%	20.73	20.98	14832	3093.08	0.30%
2025-12-30	20.79	20.85	0.14	0.68%	20.65	21.10	19264	4022.94	0.39%
2025-12-29	20.68	20.71	0.03	0.15%	20.62	20.85	13750	2853.19	0.28%
2025-12-26	20.81	20.68	-0.15	-0.72%	20.61	20.91	17992	3732.72	0.36%
2025-12-25	20.88	20.83	0.06	0.29%	20.73	20.95	14286	2977.48	0.29%
2025-12-24	20.49	20.77	0.28	1.37%	20.43	20.82	16877	3493.41	0.34%
2025-12-23	20.64	20.49	-0.16	-0.77%	20.46	20.67	12393	2544.66	0.25%
2025-12-22	20.62	20.65	0.05	0.24%	20.55	20.78	13468	2786.19	0.27%
2025-12-19	20.53	20.60	0.14	0.68%	20.50	20.76	18611	3843.68	0.37%
2025-12-18	20.39	20.46	0.06	0.29%	20.30	20.55	15148	3101.28	0.31%
2025-12-17	20.29	20.40	0.08	0.39%	20.07	20.46	19193	3888.36	0.39%
2025-12-16	20.62	20.32	-0.30	-1.45%	20.10	20.62	26181	5322.43	0.53%
2025-12-15	20.70	20.62	-0.09	-0.43%	20.57	20.81	17698	3660.22	0.36%
2025-12-12	20.99	20.71	-0.07	-0.34%	20.62	20.99	19248	3997.68	0.39%
2025-12-11	21.09	20.78	-0.25	-1.19%	20.70	21.09	20289	4229.68	0.41%
2025-12-10	21.43	21.03	-0.48	-2.23%	20.80	21.54	35715	7526.39	0.72%
2025-12-09	21.80	21.51	-0.31	-1.42%	21.50	21.80	16199	3507.06	0.33%
2025-12-08	21.92	21.82	-0.08	-0.37%	21.82	22.03	20600	4516.40	0.41%
2025-12-05	21.89	21.90	0.01	0.05%	21.66	21.95	13376	2917.40	0.27%
2025-12-04	22.12	21.89	-0.31	-1.40%	21.75	22.20	13412	2941.03	0.27%
2025-12-03	22.21	22.20	-0.07	-0.31%	22.04	22.30	17306	3832.53	0.35%
2025-12-02	22.19	22.27	0.07	0.32%	22.19	22.35	19726	4392.99	0.40%
2025-12-01	21.88	22.20	0.36	1.65%	21.83	22.29	27278	6029.12	0.55%
2025-11-28	21.73	21.84	0.11	0.51%	21.56	21.87	12678	2755.65	0.26%
2025-11-27	21.62	21.73	0.11	0.51%	21.61	21.92	15412	3355.44	0.31%
2025-11-26	21.60	21.62	-0.13	-0.60%	21.60	21.90	12777	2778.74	0.26%

深证大盘股票行情在线 K线走势图

康冠科技(001308)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09