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 |
|---|
| 2025-06-16 | 5.62 | 5.64 | 0.02 | 0.36% | 5.52 | 5.65 | 187529 | 10492.04 | 1.68% | 0.00 |
| 2025-06-13 | 5.59 | 5.62 | 0.04 | 0.72% | 5.55 | 5.75 | 381769 | 21624.35 | 3.42% | 0.00 |
| 2025-06-12 | 5.62 | 5.58 | -0.05 | -0.89% | 5.54 | 5.69 | 255983 | 14383.09 | 2.29% | 0.00 |
| 2025-06-11 | 5.70 | 5.63 | -0.06 | -1.05% | 5.59 | 5.71 | 269082 | 15134.31 | 2.41% | 3.00 |
| 2025-06-10 | 5.65 | 5.69 | 0.01 | 0.18% | 5.57 | 5.80 | 400064 | 22801.37 | 3.59% | 0.00 |
| 2025-06-09 | 5.67 | 5.68 | 0.00 | 0.00% | 5.59 | 5.69 | 286087 | 16140.89 | 2.56% | 2.00 |
| 2025-06-06 | 5.59 | 5.68 | 0.11 | 1.97% | 5.53 | 5.71 | 396934 | 22351.55 | 3.56% | 0.00 |
| 2025-06-05 | 5.59 | 5.57 | -0.02 | -0.36% | 5.51 | 5.62 | 268625 | 14950.01 | 2.41% | 0.00 |
| 2025-06-04 | 5.68 | 5.59 | -0.06 | -1.06% | 5.55 | 5.77 | 403825 | 22707.93 | 3.62% | 0.00 |
| 2025-06-03 | 5.64 | 5.65 | -0.07 | -1.22% | 5.59 | 5.69 | 492877 | 27731.91 | 4.42% | 0.00 |
| 2025-05-30 | 5.81 | 5.72 | -0.16 | -2.72% | 5.61 | 5.85 | 561476 | 32068.72 | 5.03% | 0.00 |
| 2025-05-29 | 5.79 | 5.88 | -0.02 | -0.34% | 5.75 | 6.08 | 780777 | 46011.46 | 7.00% | 1.00 |
| 2025-05-28 | 5.61 | 5.90 | 0.21 | 3.69% | 5.58 | 6.00 | 992081 | 57956.34 | 8.89% | 0.00 |
| 2025-05-27 | 5.58 | 5.69 | 0.20 | 3.64% | 5.45 | 5.78 | 805971 | 45599.87 | 7.22% | 0.00 |
| 2025-05-26 | 5.30 | 5.49 | 0.20 | 3.78% | 5.27 | 5.65 | 457443 | 25054.24 | 4.10% | 0.00 |
| 2025-05-23 | 5.41 | 5.29 | -0.09 | -1.67% | 5.29 | 5.41 | 145594 | 7790.46 | 1.31% | 0.00 |
| 2025-05-22 | 5.40 | 5.38 | -0.05 | -0.92% | 5.37 | 5.52 | 159585 | 8679.63 | 1.43% | 0.00 |
| 2025-05-21 | 5.50 | 5.43 | -0.05 | -0.91% | 5.40 | 5.50 | 130118 | 7070.05 | 1.17% | 0.00 |
| 2025-05-20 | 5.47 | 5.48 | 0.01 | 0.18% | 5.42 | 5.51 | 116863 | 6401.88 | 1.05% | 0.00 |
| 2025-05-19 | 5.46 | 5.47 | 0.02 | 0.37% | 5.39 | 5.48 | 114644 | 6228.82 | 1.03% | 0.00 |
| 2025-05-16 | 5.44 | 5.45 | 0.01 | 0.18% | 5.43 | 5.55 | 123154 | 6752.56 | 1.10% | 0.00 |
| 2025-05-15 | 5.56 | 5.44 | -0.10 | -1.81% | 5.40 | 5.56 | 155482 | 8463.92 | 1.39% | 0.00 |
| 2025-05-14 | 5.51 | 5.54 | -0.01 | -0.18% | 5.47 | 5.56 | 156785 | 8637.24 | 1.41% | 0.00 |
| 2025-05-13 | 5.59 | 5.55 | -0.04 | -0.72% | 5.53 | 5.63 | 229594 | 12806.60 | 2.06% | 0.00 |
| 2025-05-12 | 5.55 | 5.59 | 0.06 | 1.08% | 5.50 | 5.63 | 260402 | 14457.15 | 2.33% | 0.00 |
| 2025-05-09 | 5.72 | 5.53 | -0.24 | -4.16% | 5.51 | 5.75 | 459798 | 25654.36 | 4.12% | 10.00 |
| 2025-05-08 | 5.52 | 5.77 | 0.31 | 5.68% | 5.50 | 6.27 | 791868 | 46008.29 | 7.10% | 24.00 |
| 2025-05-07 | 5.50 | 5.46 | 0.00 | 0.00% | 5.40 | 5.55 | 189601 | 10382.31 | 1.70% | 3.00 |
| 2025-05-06 | 5.31 | 5.46 | 0.18 | 3.41% | 5.31 | 5.55 | 262243 | 14251.56 | 2.35% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
