康斯特(300445)股票行情
康斯特(300445)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 |
|---|
| 2025-12-18 | 24.40 | 24.61 | 0.13 | 0.53% | 23.97 | 26.02 | 182259 | 45573.54 | 12.83% | 2.00 |
| 2025-12-17 | 25.76 | 24.48 | -1.49 | -5.74% | 24.12 | 25.98 | 176409 | 43583.73 | 12.42% | 0.00 |
| 2025-12-16 | 26.63 | 25.97 | -1.83 | -6.58% | 25.65 | 27.19 | 207173 | 54044.17 | 14.58% | 53.00 |
| 2025-12-15 | 25.41 | 27.80 | 2.19 | 8.55% | 24.86 | 28.60 | 329444 | 88218.99 | 23.19% | 22.00 |
| 2025-12-12 | 21.60 | 25.61 | 4.27 | 20.01% | 21.51 | 25.61 | 258220 | 60922.81 | 18.18% | 0.00 |
| 2025-12-11 | 21.08 | 21.34 | 0.29 | 1.38% | 20.75 | 21.76 | 74054 | 15761.58 | 5.21% | 21.00 |
| 2025-12-10 | 21.13 | 21.05 | -0.15 | -0.71% | 20.94 | 21.34 | 35574 | 7496.79 | 2.50% | 0.00 |
| 2025-12-09 | 21.51 | 21.20 | -0.41 | -1.90% | 21.16 | 21.63 | 33800 | 7217.49 | 2.38% | 5.00 |
| 2025-12-08 | 21.11 | 21.61 | 0.54 | 2.56% | 20.98 | 21.70 | 56819 | 12196.85 | 4.00% | 0.00 |
| 2025-12-05 | 20.70 | 21.07 | 0.31 | 1.49% | 20.39 | 21.12 | 40857 | 8526.56 | 2.88% | 0.00 |
| 2025-12-04 | 20.71 | 20.76 | 0.00 | 0.00% | 20.59 | 21.05 | 41999 | 8725.73 | 2.96% | 0.00 |
| 2025-12-03 | 21.08 | 20.76 | -0.35 | -1.66% | 20.62 | 21.10 | 46731 | 9711.86 | 3.29% | 0.00 |
| 2025-12-02 | 21.39 | 21.11 | -0.47 | -2.18% | 20.95 | 21.40 | 55310 | 11679.09 | 3.89% | 0.00 |
| 2025-12-01 | 22.11 | 21.58 | -0.62 | -2.79% | 21.34 | 22.18 | 94453 | 20326.67 | 6.65% | 10.00 |
| 2025-11-28 | 20.45 | 22.20 | 1.70 | 8.29% | 20.30 | 22.52 | 128381 | 27821.37 | 9.04% | 10.00 |
| 2025-11-27 | 20.05 | 20.50 | 0.44 | 2.19% | 20.01 | 20.85 | 36995 | 7592.87 | 2.60% | 0.00 |
| 2025-11-26 | 19.95 | 20.06 | 0.07 | 0.35% | 19.85 | 20.42 | 29709 | 5992.95 | 2.09% | 0.00 |
| 2025-11-25 | 19.72 | 19.99 | 0.42 | 2.15% | 19.59 | 20.27 | 35342 | 7074.24 | 2.49% | 0.00 |
| 2025-11-24 | 19.55 | 19.57 | 0.35 | 1.82% | 19.28 | 19.75 | 37068 | 7227.67 | 2.61% | 0.00 |
| 2025-11-21 | 19.99 | 19.22 | -1.00 | -4.95% | 19.13 | 20.46 | 51284 | 10027.30 | 3.61% | 0.00 |
| 2025-11-20 | 20.41 | 20.22 | -0.16 | -0.79% | 20.18 | 20.65 | 36433 | 7421.65 | 2.56% | 0.00 |
| 2025-11-19 | 21.00 | 20.38 | -0.72 | -3.41% | 20.33 | 21.01 | 50571 | 10394.09 | 3.56% | 0.00 |
| 2025-11-18 | 21.12 | 21.10 | -0.02 | -0.09% | 20.86 | 21.69 | 47877 | 10151.06 | 3.37% | 0.00 |
| 2025-11-17 | 21.04 | 21.12 | 0.02 | 0.09% | 20.71 | 21.35 | 53506 | 11276.58 | 3.77% | 10.00 |
| 2025-11-14 | 20.87 | 21.10 | 0.17 | 0.81% | 20.78 | 21.75 | 73457 | 15714.79 | 5.17% | 0.00 |
| 2025-11-13 | 21.10 | 20.93 | -0.07 | -0.33% | 20.56 | 21.49 | 78250 | 16375.56 | 5.51% | 0.00 |
| 2025-11-12 | 21.18 | 21.00 | -0.24 | -1.13% | 20.54 | 21.23 | 75599 | 15771.04 | 5.32% | 0.00 |
| 2025-11-11 | 20.23 | 21.24 | 1.23 | 6.15% | 20.23 | 21.58 | 104956 | 22002.52 | 7.39% | 0.00 |
| 2025-11-10 | 20.07 | 20.01 | 0.00 | 0.00% | 19.87 | 20.35 | 27646 | 5536.68 | 1.95% | 0.00 |
| 2025-11-07 | 20.20 | 20.01 | -0.19 | -0.94% | 19.93 | 20.27 | 25530 | 5128.59 | 1.80% | 0.00 |
| 2025-11-06 | 20.20 | 20.20 | -0.01 | -0.05% | 20.12 | 20.39 | 26420 | 5340.79 | 1.86% | 0.00 |
| 2025-11-05 | 20.00 | 20.21 | 0.02 | 0.10% | 19.95 | 20.36 | 30460 | 6145.62 | 2.14% | 0.00 |
| 2025-11-04 | 20.41 | 20.19 | -0.38 | -1.85% | 19.99 | 20.54 | 42610 | 8601.86 | 3.00% | 0.00 |
| 2025-11-03 | 20.45 | 20.57 | 0.22 | 1.08% | 20.23 | 20.60 | 53770 | 11012.45 | 3.78% | 0.00 |
| 2025-10-31 | 20.31 | 20.35 | -0.03 | -0.15% | 20.19 | 20.71 | 62703 | 12818.54 | 4.41% | 0.00 |
| 2025-10-30 | 20.59 | 20.38 | -0.47 | -2.25% | 20.30 | 20.77 | 58749 | 12033.45 | 4.14% | 0.00 |
| 2025-10-29 | 20.17 | 20.85 | 0.67 | 3.32% | 20.10 | 21.10 | 99364 | 20576.92 | 6.99% | 0.00 |
| 2025-10-28 | 20.33 | 20.18 | -0.06 | -0.30% | 19.96 | 20.33 | 59869 | 12085.33 | 4.21% | 0.00 |
| 2025-10-27 | 20.17 | 20.24 | 0.11 | 0.55% | 19.80 | 20.30 | 102580 | 20580.35 | 7.22% | 0.00 |
| 2025-10-24 | 19.52 | 20.13 | 2.08 | 11.52% | 19.15 | 20.43 | 192932 | 38606.01 | 13.58% | 0.00 |
| 2025-10-23 | 17.68 | 18.05 | 0.42 | 2.38% | 17.51 | 18.08 | 27431 | 4881.50 | 1.93% | 0.00 |
| 2025-10-22 | 17.76 | 17.63 | -0.21 | -1.18% | 17.61 | 17.92 | 18512 | 3281.02 | 1.30% | 0.00 |
| 2025-10-21 | 17.52 | 17.84 | 0.42 | 2.41% | 17.45 | 17.86 | 19430 | 3442.86 | 1.37% | 0.00 |
| 2025-10-20 | 17.41 | 17.42 | 0.20 | 1.16% | 17.26 | 17.61 | 20282 | 3539.65 | 1.43% | 0.00 |
| 2025-10-17 | 17.90 | 17.22 | -0.58 | -3.26% | 17.20 | 17.93 | 28923 | 5047.13 | 2.04% | 0.00 |
| 2025-10-16 | 17.99 | 17.80 | -0.19 | -1.06% | 17.70 | 18.08 | 20688 | 3700.29 | 1.46% | 0.00 |
| 2025-10-15 | 17.76 | 17.99 | 0.27 | 1.52% | 17.60 | 18.08 | 24716 | 4432.09 | 1.74% | 0.00 |
| 2025-10-14 | 18.50 | 17.72 | -0.59 | -3.22% | 17.62 | 18.62 | 45188 | 8151.56 | 3.18% | 0.00 |
| 2025-10-13 | 18.11 | 18.31 | -0.54 | -2.86% | 17.55 | 18.42 | 42812 | 7766.24 | 3.01% | 0.00 |
| 2025-10-10 | 19.25 | 18.85 | -0.53 | -2.73% | 18.80 | 19.53 | 50670 | 9666.23 | 3.57% | 0.00 |
| 2025-10-09 | 19.07 | 19.38 | 0.50 | 2.65% | 19.00 | 19.53 | 54357 | 10460.75 | 3.83% | 0.00 |
| 2025-09-30 | 19.25 | 18.88 | -0.37 | -1.92% | 18.86 | 19.33 | 57825 | 10985.70 | 4.07% | 0.00 |
| 2025-09-29 | 19.21 | 19.25 | 0.03 | 0.16% | 18.94 | 19.47 | 38925 | 7474.49 | 2.74% | 0.00 |
| 2025-09-26 | 19.77 | 19.22 | -0.55 | -2.78% | 19.11 | 19.87 | 54194 | 10512.61 | 3.81% | 0.00 |
| 2025-09-25 | 20.47 | 19.77 | -0.68 | -3.33% | 19.70 | 20.49 | 71795 | 14343.45 | 5.05% | 0.00 |
| 2025-09-24 | 19.22 | 20.45 | 1.22 | 6.34% | 19.01 | 20.56 | 70369 | 14106.93 | 4.95% | 0.00 |
| 2025-09-23 | 19.65 | 19.23 | -0.38 | -1.94% | 18.83 | 19.75 | 43259 | 8274.11 | 3.05% | 0.00 |
| 2025-09-22 | 19.50 | 19.61 | 0.22 | 1.13% | 19.35 | 19.75 | 30449 | 5944.35 | 2.14% | 0.00 |
| 2025-09-19 | 19.82 | 19.39 | -0.36 | -1.82% | 19.30 | 19.97 | 48726 | 9508.96 | 3.43% | 0.00 |
| 2025-09-18 | 20.56 | 19.75 | -0.61 | -3.00% | 19.57 | 20.59 | 81480 | 16355.00 | 5.74% | 0.00 |
| 2025-09-17 | 19.96 | 20.36 | 0.52 | 2.62% | 19.89 | 20.77 | 105054 | 21434.82 | 7.39% | 0.00 |
| 2025-09-16 | 18.75 | 19.84 | 1.07 | 5.70% | 18.71 | 20.54 | 92604 | 18224.34 | 6.52% | 0.00 |
| 2025-09-15 | 18.83 | 18.77 | -0.12 | -0.64% | 18.73 | 18.99 | 24501 | 4622.53 | 1.72% | 0.00 |
| 2025-09-12 | 19.40 | 18.89 | -0.36 | -1.87% | 18.86 | 19.41 | 30331 | 5774.53 | 2.14% | 0.00 |
| 2025-09-11 | 18.92 | 19.25 | 0.38 | 2.01% | 18.62 | 19.29 | 38766 | 7353.52 | 2.73% | 0.00 |
| 2025-09-10 | 18.86 | 18.87 | 0.07 | 0.37% | 18.74 | 19.04 | 24809 | 4688.83 | 1.75% | 0.00 |
| 2025-09-09 | 19.09 | 18.80 | -0.29 | -1.52% | 18.58 | 19.17 | 28816 | 5455.13 | 2.03% | 0.00 |
| 2025-09-08 | 18.81 | 19.09 | 0.30 | 1.60% | 18.76 | 19.17 | 35316 | 6709.87 | 2.49% | 0.00 |
| 2025-09-05 | 18.43 | 18.79 | 0.49 | 2.68% | 18.30 | 18.82 | 31469 | 5868.89 | 2.22% | 0.00 |
| 2025-09-04 | 18.33 | 18.30 | -0.06 | -0.33% | 18.03 | 18.81 | 39157 | 7242.41 | 2.76% | 0.00 |
| 2025-09-03 | 18.77 | 18.36 | -0.38 | -2.03% | 18.23 | 18.89 | 35509 | 6575.32 | 2.50% | 0.00 |
| 2025-09-02 | 18.95 | 18.74 | -0.21 | -1.11% | 18.15 | 18.97 | 50488 | 9351.51 | 3.55% | 0.00 |
| 2025-09-01 | 18.88 | 18.95 | 0.22 | 1.17% | 18.76 | 19.12 | 35422 | 6720.05 | 2.49% | 0.00 |
| 2025-08-29 | 19.00 | 18.73 | -0.35 | -1.83% | 18.56 | 19.08 | 48489 | 9093.75 | 3.41% | 0.00 |
| 2025-08-28 | 19.20 | 19.08 | -0.15 | -0.78% | 18.50 | 19.45 | 62308 | 11836.08 | 4.39% | 0.00 |
| 2025-08-27 | 19.47 | 19.23 | -0.18 | -0.93% | 19.18 | 19.90 | 73493 | 14350.67 | 5.17% | 0.00 |
| 2025-08-26 | 19.92 | 19.41 | -0.51 | -2.56% | 19.32 | 19.92 | 69217 | 13551.74 | 4.87% | 0.00 |
| 2025-08-25 | 18.92 | 19.92 | 1.00 | 5.29% | 18.82 | 20.78 | 115404 | 22863.23 | 8.12% | 0.00 |
| 2025-08-22 | 18.97 | 18.92 | 0.11 | 0.58% | 18.68 | 18.97 | 26526 | 4997.26 | 1.87% | 0.00 |
| 2025-08-21 | 19.19 | 18.81 | -0.39 | -2.03% | 18.72 | 19.22 | 35449 | 6699.56 | 2.50% | 0.00 |
深证大盘股票行情在线 K线走势图
康斯特(300445)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
