当前位置: 爱股网 > 股票行情 > 康达新材(002669)股票行情

康达新材(002669)股票行情

康达新材(002669)

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

康达新材(002669)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
2026-03-25	12.25	12.45	0.21	1.72%	12.24	12.52	90013	11193.86	2.98%
2026-03-24	12.16	12.24	0.51	4.35%	11.84	12.25	130318	15682.77	4.32%
2026-03-23	12.47	11.73	-1.03	-8.07%	11.65	12.56	171208	20736.50	5.67%
2026-03-20	13.29	12.76	-0.44	-3.33%	12.76	13.41	143201	18647.41	4.74%
2026-03-19	13.80	13.20	-0.79	-5.65%	13.11	13.85	205783	27498.21	6.82%
2026-03-18	14.10	13.99	0.00	0.00%	13.84	14.18	156473	21883.33	5.18%
2026-03-17	14.61	13.99	-0.69	-4.70%	13.99	14.89	248959	35696.08	8.25%
2026-03-16	15.00	14.68	-0.67	-4.36%	14.26	15.20	446933	65090.02	14.80%
2026-03-13	13.84	15.35	1.40	10.04%	13.81	15.35	328678	48229.75	10.89%
2026-03-12	14.03	13.95	-0.03	-0.21%	13.88	14.20	82824	11618.69	2.74%
2026-03-11	14.05	13.98	-0.07	-0.50%	13.91	14.18	58939	8257.37	1.95%
2026-03-10	13.82	14.05	0.31	2.26%	13.82	14.06	63398	8867.92	2.10%
2026-03-09	13.80	13.74	-0.26	-1.86%	13.45	13.86	96812	13213.10	3.21%
2026-03-06	13.83	14.00	0.12	0.86%	13.76	14.10	74871	10456.80	2.48%
2026-03-05	13.96	13.88	0.18	1.31%	13.77	14.09	82530	11511.41	2.73%
2026-03-04	13.46	13.70	-0.05	-0.36%	13.44	13.91	95274	13053.25	3.16%
2026-03-03	14.81	13.75	-1.06	-7.16%	13.66	14.86	174008	24563.05	5.76%
2026-03-02	15.00	14.81	-0.44	-2.89%	14.67	15.17	107750	16012.77	3.57%
2026-02-27	15.27	15.25	-0.10	-0.65%	15.09	15.34	106371	16182.40	3.52%
2026-02-26	15.18	15.35	0.19	1.25%	15.15	15.39	122194	18683.84	4.05%
2026-02-25	14.90	15.16	0.28	1.88%	14.75	15.24	130437	19643.93	4.32%
2026-02-24	14.40	14.88	0.60	4.20%	14.36	14.95	151230	22378.56	5.01%
2026-02-13	14.19	14.28	-0.03	-0.21%	14.18	14.49	74482	10690.85	2.47%
2026-02-12	14.52	14.31	-0.26	-1.78%	14.18	14.52	88040	12641.80	2.92%
2026-02-11	14.39	14.57	0.19	1.32%	14.33	14.81	96842	14185.36	3.21%
2026-02-10	14.49	14.38	-0.11	-0.76%	14.33	14.57	75636	10925.59	2.51%
2026-02-09	14.51	14.49	0.16	1.12%	14.36	14.57	74015	10700.91	2.45%
2026-02-06	14.03	14.33	0.19	1.34%	13.99	14.69	103697	14912.85	3.43%
2026-02-05	14.44	14.14	-0.39	-2.68%	14.03	14.49	100636	14296.16	3.33%
2026-02-04	14.60	14.53	-0.08	-0.55%	14.39	14.74	73958	10756.46	2.45%
2026-02-03	14.40	14.61	0.31	2.17%	14.30	14.66	80906	11774.81	2.68%
2026-02-02	14.73	14.30	-0.54	-3.64%	14.30	14.79	90026	13046.39	2.98%
2026-01-30	14.56	14.84	0.16	1.09%	14.31	14.92	116159	17003.66	3.85%
2026-01-29	14.94	14.68	-0.32	-2.13%	14.58	15.18	129016	19171.26	4.27%
2026-01-28	15.31	15.00	-0.31	-2.02%	14.90	15.38	106015	15927.85	3.51%
2026-01-27	15.27	15.31	-0.01	-0.07%	14.70	15.37	137203	20717.77	4.54%
2026-01-26	15.90	15.32	-0.44	-2.79%	15.10	15.92	154236	23748.94	5.11%
2026-01-23	15.55	15.76	0.26	1.68%	15.41	15.80	201893	31607.57	6.69%
2026-01-22	15.58	15.50	0.15	0.98%	15.37	15.66	187813	29106.43	6.22%
2026-01-21	15.12	15.35	0.41	2.74%	14.83	15.64	257604	39390.85	8.53%
2026-01-20	15.06	14.94	-0.19	-1.26%	14.73	15.11	107473	15985.59	3.56%
2026-01-19	15.06	15.13	0.13	0.87%	14.94	15.38	111221	16792.37	3.68%
2026-01-16	14.92	15.00	0.24	1.63%	14.73	15.42	159129	23873.49	5.27%
2026-01-15	14.63	14.76	0.10	0.68%	14.50	14.90	128792	18939.13	4.27%
2026-01-14	14.82	14.66	-0.17	-1.15%	14.43	15.12	177532	26158.85	5.88%
2026-01-13	15.61	14.83	-0.85	-5.42%	14.78	15.63	242531	36448.49	8.03%
2026-01-12	15.72	15.68	0.27	1.75%	15.41	16.35	237078	37219.11	7.85%
2026-01-09	15.79	15.41	-0.35	-2.22%	15.23	15.85	254608	39539.80	8.43%
2026-01-08	15.40	15.76	0.26	1.68%	15.24	15.87	190750	29687.17	6.32%
2026-01-07	14.98	15.50	0.57	3.82%	14.83	15.78	240657	37092.59	7.97%
2026-01-06	15.05	14.93	-0.09	-0.60%	14.82	15.05	119944	17885.14	3.97%
2026-01-05	15.20	15.02	-0.18	-1.18%	14.93	15.24	129528	19518.97	4.29%
2025-12-31	14.89	15.20	0.44	2.98%	14.77	15.35	172199	25977.13	5.70%
2025-12-30	15.11	14.76	-0.45	-2.96%	14.71	15.21	168744	25052.83	5.59%
2025-12-29	14.91	15.21	0.24	1.60%	14.77	15.41	191974	29139.95	6.36%
2025-12-26	15.03	14.97	-0.08	-0.53%	14.75	15.12	172530	25804.49	5.71%
2025-12-25	14.63	15.05	0.17	1.14%	14.58	15.20	209221	31323.92	6.93%
2025-12-24	14.13	14.88	0.72	5.08%	14.13	15.09	307224	45213.10	10.18%
2025-12-23	13.97	14.16	0.11	0.78%	13.89	14.25	117892	16656.92	3.91%
2025-12-22	13.87	14.05	0.25	1.81%	13.85	14.10	119400	16738.64	3.95%
2025-12-19	13.83	13.80	-0.01	-0.07%	13.79	14.10	101686	14121.05	3.37%
2025-12-18	13.69	13.81	0.13	0.95%	13.60	14.24	136116	19060.33	4.51%
2025-12-17	13.90	13.68	-0.26	-1.87%	13.26	14.02	132044	17856.29	4.37%
2025-12-16	14.21	13.94	-0.16	-1.13%	13.79	14.28	178039	24939.44	5.90%
2025-12-15	13.15	14.10	0.87	6.58%	13.13	14.18	291193	40497.05	9.65%
2025-12-12	13.10	13.23	0.10	0.76%	13.08	13.36	72453	9598.05	2.40%
2025-12-11	13.37	13.13	-0.25	-1.87%	13.10	13.42	75551	9997.87	2.50%
2025-12-10	13.46	13.38	-0.13	-0.96%	13.28	13.57	73073	9768.91	2.42%
2025-12-09	13.49	13.51	-0.05	-0.37%	13.45	13.85	114682	15644.46	3.80%
2025-12-08	13.30	13.56	0.24	1.80%	13.23	13.72	132093	17819.98	4.38%
2025-12-05	12.98	13.32	0.34	2.62%	12.93	13.37	140149	18536.02	4.64%
2025-12-04	13.24	12.98	-0.26	-1.96%	12.96	13.25	101881	13273.56	3.37%
2025-12-03	13.33	13.24	-0.14	-1.05%	13.09	13.45	136637	18062.31	4.53%
2025-12-02	13.19	13.38	0.08	0.60%	13.00	13.58	170355	22762.38	5.64%
2025-12-01	13.26	13.30	0.05	0.38%	13.19	13.48	240481	32082.04	7.97%
2025-11-28	12.91	13.25	0.29	2.24%	12.80	13.49	230935	30498.00	7.65%
2025-11-27	13.08	12.96	-0.15	-1.14%	12.85	13.29	194696	25405.18	6.45%
2025-11-26	14.02	13.11	-0.99	-7.02%	13.11	14.07	410991	54877.56	13.61%
2025-11-25	14.60	14.10	-0.65	-4.41%	13.78	14.73	576625	80964.39	19.10%
2025-11-24	14.51	14.75	0.76	5.43%	14.51	15.39	737051	111721.96	24.41%

深证大盘股票行情在线 K线走势图

康达新材(002669)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24