合康新能(300048)股票行情
合康新能(300048)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 |
|---|
| 2025-04-30 | 5.28 | 5.28 | 0.02 | 0.38% | 5.26 | 5.34 | 132220 | 7001.59 | 1.19% | 0.00 |
| 2025-04-29 | 5.29 | 5.26 | -0.01 | -0.19% | 5.23 | 5.33 | 147313 | 7769.91 | 1.32% | 0.00 |
| 2025-04-28 | 5.25 | 5.27 | 0.01 | 0.19% | 5.24 | 5.37 | 153705 | 8118.08 | 1.38% | 0.00 |
| 2025-04-25 | 5.52 | 5.26 | -0.24 | -4.36% | 5.24 | 5.55 | 349997 | 18616.99 | 3.14% | 40.00 |
| 2025-04-24 | 5.36 | 5.50 | 0.16 | 3.00% | 5.32 | 5.55 | 334094 | 18209.57 | 2.99% | 160.00 |
| 2025-04-23 | 5.23 | 5.34 | 0.12 | 2.30% | 5.20 | 5.37 | 200942 | 10641.43 | 1.80% | 0.00 |
| 2025-04-22 | 5.11 | 5.22 | 0.08 | 1.56% | 5.09 | 5.27 | 196141 | 10223.04 | 1.76% | 0.00 |
| 2025-04-21 | 4.87 | 5.14 | 0.24 | 4.90% | 4.85 | 5.18 | 258778 | 13193.40 | 2.32% | 0.00 |
| 2025-04-18 | 4.82 | 4.90 | 0.08 | 1.66% | 4.79 | 4.91 | 111624 | 5405.68 | 1.00% | 0.00 |
| 2025-04-17 | 4.83 | 4.82 | -0.05 | -1.03% | 4.80 | 4.92 | 172349 | 8342.61 | 1.54% | 0.00 |
| 2025-04-16 | 5.00 | 4.87 | -0.15 | -2.99% | 4.81 | 5.00 | 154103 | 7530.40 | 1.38% | 14.00 |
| 2025-04-15 | 4.94 | 5.02 | 0.08 | 1.62% | 4.93 | 5.05 | 159977 | 7989.36 | 1.43% | 0.00 |
| 2025-04-14 | 4.89 | 4.94 | 0.13 | 2.70% | 4.86 | 4.97 | 146746 | 7230.29 | 1.32% | 0.00 |
| 2025-04-11 | 4.79 | 4.81 | -0.02 | -0.41% | 4.74 | 4.88 | 151314 | 7320.90 | 1.36% | 35.00 |
| 2025-04-10 | 4.87 | 4.83 | 0.06 | 1.26% | 4.81 | 4.96 | 239386 | 11679.64 | 2.15% | 0.00 |
| 2025-04-09 | 4.54 | 4.77 | 0.17 | 3.70% | 4.25 | 4.83 | 364196 | 16752.15 | 3.26% | 0.00 |
| 2025-04-08 | 4.65 | 4.60 | 0.08 | 1.77% | 4.49 | 4.82 | 340755 | 15824.02 | 3.05% | 0.00 |
| 2025-04-07 | 4.99 | 4.52 | -0.89 | -16.45% | 4.39 | 5.08 | 596317 | 28379.79 | 5.35% | 0.00 |
| 2025-04-03 | 5.42 | 5.41 | -0.11 | -1.99% | 5.36 | 5.52 | 220848 | 11988.25 | 1.98% | 30.00 |
| 2025-04-02 | 5.53 | 5.52 | -0.03 | -0.54% | 5.43 | 5.66 | 306310 | 17017.07 | 2.75% | 20.00 |
| 2025-04-01 | 5.37 | 5.55 | 0.17 | 3.16% | 5.35 | 5.74 | 515934 | 28600.47 | 4.62% | 55.00 |
| 2025-03-31 | 5.29 | 5.38 | 0.06 | 1.13% | 5.16 | 5.42 | 320228 | 16901.21 | 2.87% | 55.00 |
| 2025-03-28 | 5.33 | 5.32 | -0.03 | -0.56% | 5.27 | 5.42 | 241793 | 12908.54 | 2.17% | 0.00 |
| 2025-03-27 | 5.45 | 5.35 | -0.10 | -1.83% | 5.31 | 5.46 | 239583 | 12865.86 | 2.15% | 0.00 |
| 2025-03-26 | 5.40 | 5.45 | 0.05 | 0.93% | 5.38 | 5.57 | 271795 | 14888.58 | 2.44% | 0.00 |
| 2025-03-25 | 5.34 | 5.40 | 0.05 | 0.93% | 5.31 | 5.49 | 333548 | 18030.03 | 2.99% | 0.00 |
| 2025-03-24 | 5.62 | 5.35 | -0.24 | -4.29% | 5.22 | 5.63 | 527657 | 28481.59 | 4.73% | 22.00 |
| 2025-03-21 | 5.76 | 5.59 | -0.14 | -2.44% | 5.58 | 5.79 | 426060 | 24147.82 | 3.82% | 0.00 |
| 2025-03-20 | 5.83 | 5.73 | -0.10 | -1.72% | 5.69 | 5.87 | 639015 | 36753.67 | 5.73% | 3.00 |
| 2025-03-19 | 5.95 | 5.83 | -0.26 | -4.27% | 5.75 | 6.15 | 1193578 | 70449.67 | 10.70% | 19.00 |
| 2025-03-18 | 5.33 | 6.09 | 0.76 | 14.26% | 5.32 | 6.40 | 1411232 | 84555.12 | 12.65% | 2.00 |
| 2025-03-17 | 5.37 | 5.33 | -0.03 | -0.56% | 5.28 | 5.38 | 147197 | 7832.32 | 1.32% | 0.00 |
| 2025-03-14 | 5.32 | 5.36 | 0.01 | 0.19% | 5.25 | 5.38 | 186087 | 9896.78 | 1.67% | 0.00 |
| 2025-03-13 | 5.40 | 5.35 | -0.06 | -1.11% | 5.25 | 5.41 | 185214 | 9842.21 | 1.66% | 0.00 |
| 2025-03-12 | 5.34 | 5.41 | 0.06 | 1.12% | 5.29 | 5.45 | 305624 | 16441.15 | 2.74% | 0.00 |
| 2025-03-11 | 5.24 | 5.35 | 0.00 | 0.00% | 5.20 | 5.48 | 419272 | 22448.61 | 3.76% | 0.00 |
| 2025-03-10 | 5.08 | 5.35 | 0.27 | 5.31% | 5.06 | 5.48 | 525162 | 27821.38 | 4.71% | 80.00 |
| 2025-03-07 | 5.15 | 5.08 | -0.07 | -1.36% | 5.06 | 5.18 | 91010 | 4645.89 | 0.82% | 0.00 |
| 2025-03-06 | 5.12 | 5.15 | 0.04 | 0.78% | 5.11 | 5.18 | 113882 | 5866.01 | 1.02% | 0.00 |
| 2025-03-05 | 5.12 | 5.11 | -0.01 | -0.20% | 5.05 | 5.14 | 81345 | 4133.63 | 0.73% | 0.00 |
| 2025-03-04 | 5.03 | 5.12 | 0.10 | 1.99% | 4.99 | 5.13 | 107219 | 5464.47 | 0.96% | 0.00 |
| 2025-03-03 | 5.04 | 5.02 | -0.01 | -0.20% | 5.00 | 5.12 | 129374 | 6544.11 | 1.16% | 0.00 |
| 2025-02-28 | 5.15 | 5.03 | -0.14 | -2.71% | 5.00 | 5.18 | 127153 | 6448.88 | 1.14% | 0.00 |
| 2025-02-27 | 5.18 | 5.17 | -0.02 | -0.39% | 5.06 | 5.20 | 143378 | 7356.76 | 1.29% | 16.00 |
| 2025-02-26 | 5.14 | 5.19 | 0.04 | 0.78% | 5.13 | 5.22 | 136950 | 7103.72 | 1.23% | 0.00 |
| 2025-02-25 | 5.14 | 5.15 | -0.04 | -0.77% | 5.12 | 5.20 | 106392 | 5488.19 | 0.95% | 0.00 |
| 2025-02-24 | 5.21 | 5.19 | 0.00 | 0.00% | 5.13 | 5.23 | 124794 | 6452.98 | 1.12% | 0.00 |
| 2025-02-21 | 5.18 | 5.19 | 0.03 | 0.58% | 5.13 | 5.21 | 144015 | 7458.80 | 1.29% | 0.00 |
| 2025-02-20 | 5.20 | 5.16 | -0.04 | -0.77% | 5.11 | 5.24 | 115802 | 5971.00 | 1.04% | 0.00 |
| 2025-02-19 | 5.09 | 5.20 | 0.06 | 1.17% | 5.03 | 5.21 | 166031 | 8581.64 | 1.49% | 0.00 |
| 2025-02-18 | 5.23 | 5.14 | 0.01 | 0.19% | 5.12 | 5.34 | 218803 | 11448.83 | 1.96% | 0.00 |
| 2025-02-17 | 5.13 | 5.13 | 0.03 | 0.59% | 5.10 | 5.19 | 145435 | 7463.19 | 1.30% | 0.00 |
| 2025-02-14 | 5.03 | 5.10 | 0.11 | 2.20% | 4.99 | 5.21 | 229340 | 11748.70 | 2.06% | 0.00 |
| 2025-02-13 | 5.08 | 4.99 | -0.12 | -2.35% | 4.98 | 5.12 | 137491 | 6912.30 | 1.23% | 0.00 |
| 2025-02-12 | 5.06 | 5.11 | 0.06 | 1.19% | 5.03 | 5.12 | 83968 | 4267.57 | 0.75% | 103.00 |
| 2025-02-11 | 5.10 | 5.05 | -0.05 | -0.98% | 5.02 | 5.11 | 79937 | 4035.28 | 0.72% | 0.00 |
| 2025-02-10 | 5.11 | 5.10 | 0.02 | 0.39% | 5.06 | 5.12 | 96475 | 4903.59 | 0.86% | 0.00 |
| 2025-02-07 | 5.02 | 5.08 | 0.09 | 1.80% | 4.99 | 5.12 | 125074 | 6336.87 | 1.12% | 0.00 |
| 2025-02-06 | 4.94 | 4.99 | 0.03 | 0.60% | 4.91 | 5.00 | 83887 | 4165.42 | 0.75% | 0.00 |
| 2025-02-05 | 4.90 | 4.96 | 0.07 | 1.43% | 4.90 | 4.98 | 93019 | 4606.72 | 0.83% | 0.00 |
| 2025-01-27 | 5.01 | 4.89 | -0.12 | -2.40% | 4.89 | 5.05 | 84609 | 4180.75 | 0.76% | 0.00 |
| 2025-01-24 | 4.91 | 5.01 | 0.09 | 1.83% | 4.91 | 5.04 | 88077 | 4383.77 | 0.79% | 0.00 |
| 2025-01-23 | 5.00 | 4.92 | -0.01 | -0.20% | 4.92 | 5.04 | 88909 | 4430.92 | 0.80% | 0.00 |
| 2025-01-22 | 4.96 | 4.93 | -0.01 | -0.20% | 4.87 | 4.98 | 83465 | 4104.20 | 0.75% | 0.00 |
| 2025-01-21 | 4.97 | 4.94 | -0.04 | -0.80% | 4.87 | 5.00 | 81203 | 3994.16 | 0.73% | 0.00 |
| 2025-01-20 | 4.95 | 4.98 | 0.08 | 1.63% | 4.94 | 5.03 | 86380 | 4310.99 | 0.77% | 0.00 |
| 2025-01-17 | 4.90 | 4.90 | -0.01 | -0.20% | 4.84 | 4.96 | 67791 | 3325.40 | 0.61% | 0.00 |
| 2025-01-16 | 4.95 | 4.91 | 0.01 | 0.20% | 4.88 | 5.03 | 79930 | 3948.72 | 0.72% | 0.00 |
| 2025-01-15 | 5.00 | 4.90 | -0.08 | -1.61% | 4.88 | 5.02 | 81358 | 4008.69 | 0.73% | 0.00 |
| 2025-01-14 | 4.71 | 4.98 | 0.28 | 5.96% | 4.70 | 5.00 | 126925 | 6208.48 | 1.14% | 0.00 |
| 2025-01-13 | 4.70 | 4.70 | -0.01 | -0.21% | 4.60 | 4.74 | 74672 | 3494.90 | 0.67% | 0.00 |
| 2025-01-10 | 4.89 | 4.71 | -0.16 | -3.29% | 4.70 | 4.89 | 76940 | 3693.15 | 0.69% | 0.25 |
| 2025-01-09 | 4.81 | 4.87 | 0.02 | 0.41% | 4.79 | 4.93 | 76184 | 3715.97 | 0.68% | 0.00 |
| 2025-01-08 | 4.95 | 4.85 | -0.08 | -1.62% | 4.69 | 4.95 | 116983 | 5623.85 | 1.05% | 0.00 |
| 2025-01-07 | 4.78 | 4.93 | 0.16 | 3.35% | 4.76 | 4.94 | 96971 | 4697.04 | 0.87% | 0.00 |
| 2025-01-06 | 4.70 | 4.77 | 0.08 | 1.71% | 4.53 | 4.80 | 113447 | 5339.05 | 1.02% | 0.00 |
| 2025-01-03 | 4.87 | 4.69 | -0.18 | -3.70% | 4.67 | 4.90 | 152567 | 7265.53 | 1.37% | 0.00 |
| 2025-01-02 | 5.04 | 4.87 | -0.17 | -3.37% | 4.82 | 5.06 | 144289 | 7117.34 | 1.29% | 0.00 |
| 2024-12-31 | 5.21 | 5.04 | -0.16 | -3.08% | 5.03 | 5.23 | 108819 | 5550.34 | 0.98% | 0.00 |
| 2024-12-30 | 5.26 | 5.20 | -0.06 | -1.14% | 5.16 | 5.29 | 81756 | 4262.78 | 0.73% | 0.00 |
深证大盘股票行情在线 K线走势图
