康盛股份(002418)股票行情
康盛股份(002418)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 |
|---|
| 2025-08-01 | 3.50 | 3.50 | 0.01 | 0.29% | 3.47 | 3.60 | 510622 | 18019.63 | 4.49% |
| 2025-07-31 | 3.44 | 3.49 | 0.04 | 1.16% | 3.44 | 3.54 | 510415 | 17889.30 | 4.49% |
| 2025-07-30 | 3.53 | 3.45 | -0.09 | -2.54% | 3.43 | 3.54 | 454977 | 15796.19 | 4.00% |
| 2025-07-29 | 3.61 | 3.54 | -0.06 | -1.67% | 3.50 | 3.61 | 532457 | 18780.81 | 4.69% |
| 2025-07-28 | 3.64 | 3.60 | -0.04 | -1.10% | 3.58 | 3.66 | 676323 | 24362.77 | 5.95% |
| 2025-07-25 | 3.55 | 3.64 | 0.09 | 2.54% | 3.50 | 3.81 | 1201128 | 43754.98 | 10.57% |
| 2025-07-24 | 3.52 | 3.55 | 0.03 | 0.85% | 3.51 | 3.56 | 341245 | 12075.02 | 3.00% |
| 2025-07-23 | 3.55 | 3.52 | -0.04 | -1.12% | 3.51 | 3.56 | 333420 | 11780.87 | 2.93% |
| 2025-07-22 | 3.63 | 3.56 | -0.07 | -1.93% | 3.53 | 3.63 | 514371 | 18271.43 | 4.53% |
| 2025-07-21 | 3.57 | 3.63 | 0.03 | 0.83% | 3.57 | 3.64 | 444783 | 16049.52 | 3.91% |
| 2025-07-18 | 3.64 | 3.60 | -0.04 | -1.10% | 3.56 | 3.67 | 446059 | 16070.25 | 3.93% |
| 2025-07-17 | 3.66 | 3.64 | -0.04 | -1.09% | 3.62 | 3.67 | 545088 | 19818.96 | 4.80% |
| 2025-07-16 | 3.63 | 3.68 | 0.06 | 1.66% | 3.61 | 3.78 | 940393 | 34716.59 | 8.28% |
| 2025-07-15 | 3.59 | 3.62 | 0.01 | 0.28% | 3.55 | 3.74 | 768002 | 27758.15 | 6.76% |
| 2025-07-14 | 3.60 | 3.61 | 0.01 | 0.28% | 3.58 | 3.65 | 349886 | 12627.79 | 3.08% |
| 2025-07-11 | 3.62 | 3.60 | -0.01 | -0.28% | 3.55 | 3.63 | 447528 | 16033.05 | 3.94% |
| 2025-07-10 | 3.57 | 3.61 | 0.05 | 1.40% | 3.55 | 3.66 | 619494 | 22328.44 | 5.45% |
| 2025-07-09 | 3.60 | 3.56 | -0.03 | -0.84% | 3.54 | 3.61 | 355834 | 12701.16 | 3.13% |
| 2025-07-08 | 3.52 | 3.59 | 0.08 | 2.28% | 3.51 | 3.59 | 406982 | 14467.52 | 3.58% |
| 2025-07-07 | 3.47 | 3.51 | 0.05 | 1.45% | 3.44 | 3.51 | 319533 | 11144.53 | 2.81% |
| 2025-07-04 | 3.53 | 3.46 | -0.08 | -2.26% | 3.45 | 3.54 | 401839 | 13981.91 | 3.54% |
| 2025-07-03 | 3.51 | 3.54 | 0.02 | 0.57% | 3.50 | 3.57 | 312744 | 11036.37 | 2.75% |
| 2025-07-02 | 3.55 | 3.52 | -0.03 | -0.85% | 3.50 | 3.56 | 336452 | 11853.31 | 2.96% |
| 2025-07-01 | 3.56 | 3.55 | 0.00 | 0.00% | 3.49 | 3.59 | 525299 | 18606.12 | 4.62% |
| 2025-06-30 | 3.53 | 3.55 | 0.01 | 0.28% | 3.53 | 3.56 | 346708 | 12279.36 | 3.05% |
| 2025-06-27 | 3.55 | 3.54 | -0.01 | -0.28% | 3.53 | 3.58 | 385163 | 13703.56 | 3.39% |
| 2025-06-26 | 3.55 | 3.55 | -0.01 | -0.28% | 3.53 | 3.61 | 511438 | 18245.87 | 4.50% |
| 2025-06-25 | 3.56 | 3.56 | 0.03 | 0.85% | 3.51 | 3.58 | 498202 | 17645.71 | 4.38% |
| 2025-06-24 | 3.42 | 3.53 | 0.13 | 3.82% | 3.42 | 3.54 | 622818 | 21798.64 | 5.48% |
| 2025-06-23 | 3.30 | 3.40 | 0.04 | 1.19% | 3.27 | 3.41 | 467023 | 15690.16 | 4.11% |
| 2025-06-20 | 3.41 | 3.36 | -0.03 | -0.88% | 3.33 | 3.49 | 617664 | 20949.87 | 5.44% |
| 2025-06-19 | 3.52 | 3.39 | -0.11 | -3.14% | 3.38 | 3.60 | 857689 | 29925.40 | 7.55% |
| 2025-06-18 | 3.49 | 3.50 | 0.00 | 0.00% | 3.43 | 3.58 | 739658 | 25954.81 | 6.51% |
| 2025-06-17 | 3.50 | 3.50 | 0.00 | 0.00% | 3.45 | 3.52 | 344328 | 12011.32 | 3.03% |
| 2025-06-16 | 3.44 | 3.50 | 0.03 | 0.86% | 3.44 | 3.52 | 351520 | 12279.99 | 3.09% |
| 2025-06-13 | 3.63 | 3.47 | -0.16 | -4.41% | 3.46 | 3.64 | 663096 | 23330.48 | 5.84% |
| 2025-06-12 | 3.70 | 3.63 | -0.08 | -2.16% | 3.62 | 3.70 | 676965 | 24690.04 | 5.96% |
| 2025-06-11 | 3.70 | 3.71 | 0.01 | 0.27% | 3.66 | 3.74 | 641364 | 23739.42 | 5.64% |
| 2025-06-10 | 3.84 | 3.70 | -0.12 | -3.14% | 3.62 | 3.86 | 1132048 | 42072.84 | 9.96% |
| 2025-06-09 | 3.83 | 3.82 | 0.07 | 1.87% | 3.75 | 3.90 | 1103101 | 42026.56 | 9.71% |
| 2025-06-06 | 3.80 | 3.75 | -0.07 | -1.83% | 3.74 | 3.88 | 1367260 | 51759.50 | 12.03% |
| 2025-06-05 | 3.93 | 3.82 | 0.00 | 0.00% | 3.80 | 4.02 | 2885679 | 112502.82 | 25.39% |
| 2025-06-04 | 3.49 | 3.82 | 0.35 | 10.09% | 3.49 | 3.82 | 1430258 | 53295.88 | 12.59% |
| 2025-06-03 | 3.47 | 3.47 | 0.00 | 0.00% | 3.43 | 3.49 | 677459 | 23497.38 | 5.96% |
| 2025-05-30 | 3.64 | 3.47 | -0.17 | -4.67% | 3.45 | 3.64 | 1344984 | 47040.99 | 11.84% |
| 2025-05-29 | 3.31 | 3.64 | 0.33 | 9.97% | 3.31 | 3.64 | 1037108 | 36562.61 | 9.13% |
| 2025-05-28 | 3.37 | 3.31 | -0.05 | -1.49% | 3.30 | 3.43 | 320549 | 10735.58 | 2.82% |
| 2025-05-27 | 3.34 | 3.36 | 0.02 | 0.60% | 3.31 | 3.37 | 311360 | 10414.02 | 2.74% |
| 2025-05-26 | 3.29 | 3.34 | 0.04 | 1.21% | 3.29 | 3.34 | 336268 | 11174.81 | 2.96% |
| 2025-05-23 | 3.36 | 3.30 | -0.08 | -2.37% | 3.30 | 3.40 | 431839 | 14429.61 | 3.80% |
| 2025-05-22 | 3.44 | 3.38 | -0.05 | -1.46% | 3.36 | 3.48 | 473287 | 16168.98 | 4.16% |
| 2025-05-21 | 3.50 | 3.43 | -0.07 | -2.00% | 3.39 | 3.50 | 458170 | 15703.69 | 4.03% |
| 2025-05-20 | 3.46 | 3.50 | 0.05 | 1.45% | 3.41 | 3.52 | 565694 | 19674.21 | 4.98% |
| 2025-05-19 | 3.47 | 3.45 | 0.01 | 0.29% | 3.37 | 3.47 | 488936 | 16726.49 | 4.30% |
| 2025-05-16 | 3.37 | 3.44 | 0.06 | 1.78% | 3.36 | 3.46 | 636860 | 21869.19 | 5.60% |
| 2025-05-15 | 3.41 | 3.38 | -0.03 | -0.88% | 3.33 | 3.48 | 624327 | 21189.39 | 5.49% |
| 2025-05-14 | 3.38 | 3.41 | 0.03 | 0.89% | 3.37 | 3.47 | 616292 | 21092.59 | 5.42% |
| 2025-05-13 | 3.43 | 3.38 | -0.01 | -0.29% | 3.37 | 3.48 | 535441 | 18294.24 | 4.71% |
| 2025-05-12 | 3.37 | 3.39 | 0.02 | 0.59% | 3.33 | 3.40 | 512419 | 17241.58 | 4.51% |
| 2025-05-09 | 3.36 | 3.37 | 0.01 | 0.30% | 3.31 | 3.39 | 614969 | 20561.12 | 5.41% |
| 2025-05-08 | 3.31 | 3.36 | 0.01 | 0.30% | 3.31 | 3.43 | 808486 | 27332.65 | 7.11% |
| 2025-05-07 | 3.44 | 3.35 | -0.11 | -3.18% | 3.31 | 3.49 | 1091986 | 36908.13 | 9.61% |
| 2025-05-06 | 3.41 | 3.46 | 0.06 | 1.76% | 3.35 | 3.48 | 1251384 | 42625.77 | 11.01% |
| 2025-04-30 | 3.20 | 3.40 | 0.19 | 5.92% | 3.16 | 3.41 | 1290366 | 42506.03 | 11.35% |
| 2025-04-29 | 3.05 | 3.21 | 0.08 | 2.56% | 2.99 | 3.43 | 1265592 | 40570.81 | 11.14% |
| 2025-04-28 | 3.01 | 3.13 | 0.12 | 3.99% | 2.96 | 3.27 | 1500637 | 46245.83 | 13.21% |
| 2025-04-25 | 2.85 | 3.01 | 0.27 | 9.85% | 2.85 | 3.01 | 782627 | 23255.88 | 6.89% |
| 2025-04-24 | 2.82 | 2.74 | -0.08 | -2.84% | 2.72 | 2.82 | 311651 | 8600.32 | 2.74% |
| 2025-04-23 | 2.82 | 2.82 | 0.02 | 0.71% | 2.80 | 2.86 | 298246 | 8449.38 | 2.62% |
| 2025-04-22 | 2.81 | 2.80 | -0.03 | -1.06% | 2.78 | 2.85 | 242808 | 6809.91 | 2.14% |
| 2025-04-21 | 2.77 | 2.83 | 0.06 | 2.17% | 2.74 | 2.83 | 279769 | 7821.28 | 2.46% |
| 2025-04-18 | 2.78 | 2.77 | -0.02 | -0.72% | 2.72 | 2.82 | 300193 | 8291.25 | 2.64% |
| 2025-04-17 | 2.75 | 2.79 | 0.02 | 0.72% | 2.73 | 2.84 | 304938 | 8552.24 | 2.68% |
| 2025-04-16 | 2.83 | 2.77 | -0.08 | -2.81% | 2.73 | 2.85 | 340566 | 9478.94 | 3.00% |
| 2025-04-15 | 2.88 | 2.85 | -0.03 | -1.04% | 2.81 | 2.90 | 324805 | 9241.48 | 2.86% |
| 2025-04-14 | 2.84 | 2.88 | 0.08 | 2.86% | 2.84 | 2.92 | 449259 | 12972.18 | 3.95% |
| 2025-04-11 | 2.75 | 2.80 | 0.02 | 0.72% | 2.72 | 2.82 | 405188 | 11353.13 | 3.57% |
| 2025-04-10 | 2.76 | 2.78 | 0.06 | 2.21% | 2.76 | 2.86 | 525145 | 14776.44 | 4.62% |
| 2025-04-09 | 2.61 | 2.72 | 0.05 | 1.87% | 2.40 | 2.77 | 732262 | 18856.87 | 6.44% |
| 2025-04-08 | 2.62 | 2.67 | -0.16 | -5.65% | 2.55 | 2.78 | 640684 | 17016.93 | 5.64% |
深证大盘股票行情在线 K线走势图
