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 |
|---|
| 2025-09-16 | 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 |
| 2025-08-20 | 18.99 | 19.20 | 0.21 | 1.11% | 18.81 | 19.20 | 35146 | 6699.18 | 2.47% | 0.00 |
| 2025-08-19 | 18.86 | 18.99 | 0.13 | 0.69% | 18.57 | 19.08 | 47581 | 8966.03 | 3.35% | 0.00 |
| 2025-08-18 | 19.15 | 18.86 | -0.25 | -1.31% | 18.73 | 19.28 | 71316 | 13555.62 | 5.02% | 0.00 |
| 2025-08-15 | 18.90 | 19.11 | 0.09 | 0.47% | 18.89 | 19.24 | 42577 | 8128.03 | 3.00% | 0.00 |
| 2025-08-14 | 19.29 | 19.02 | -0.28 | -1.45% | 18.90 | 19.89 | 70369 | 13626.45 | 4.95% | 0.00 |
| 2025-08-13 | 19.21 | 19.30 | 0.06 | 0.31% | 19.14 | 19.43 | 31743 | 6124.44 | 2.23% | 0.00 |
| 2025-08-12 | 19.12 | 19.24 | 0.17 | 0.89% | 18.86 | 19.33 | 36860 | 7038.22 | 2.59% | 0.00 |
| 2025-08-11 | 19.00 | 19.07 | 0.06 | 0.32% | 18.91 | 19.32 | 27627 | 5274.58 | 1.94% | 0.00 |
| 2025-08-08 | 19.08 | 19.01 | -0.07 | -0.37% | 18.86 | 19.13 | 29042 | 5514.29 | 2.04% | 0.00 |
| 2025-08-07 | 19.12 | 19.08 | -0.03 | -0.16% | 18.83 | 19.13 | 26277 | 4986.80 | 1.85% | 0.00 |
| 2025-08-06 | 19.09 | 19.11 | 0.11 | 0.58% | 18.97 | 19.20 | 26762 | 5108.40 | 1.88% | 0.00 |
| 2025-08-05 | 18.95 | 19.00 | 0.07 | 0.37% | 18.80 | 19.10 | 25074 | 4750.31 | 1.76% | 0.00 |
| 2025-08-04 | 18.50 | 18.93 | 0.31 | 1.66% | 18.50 | 19.00 | 30941 | 5803.87 | 2.18% | 0.00 |
| 2025-08-01 | 18.76 | 18.62 | -0.07 | -0.37% | 18.55 | 18.88 | 36725 | 6861.38 | 2.59% | 0.00 |
| 2025-07-31 | 18.78 | 18.69 | -0.19 | -1.01% | 18.57 | 19.12 | 37053 | 6969.04 | 2.61% | 0.00 |
| 2025-07-30 | 19.21 | 18.88 | -0.44 | -2.28% | 18.73 | 19.35 | 39256 | 7447.53 | 2.76% | 0.00 |
| 2025-07-29 | 18.94 | 19.32 | 0.48 | 2.55% | 18.76 | 19.36 | 44054 | 8417.79 | 3.10% | 0.00 |
| 2025-07-28 | 18.88 | 18.84 | 0.02 | 0.11% | 18.72 | 19.18 | 35402 | 6716.17 | 2.49% | 0.00 |
| 2025-07-25 | 18.90 | 18.82 | -0.08 | -0.42% | 18.63 | 18.96 | 29015 | 5448.97 | 2.04% | 0.00 |
| 2025-07-24 | 18.47 | 18.90 | 0.43 | 2.33% | 18.40 | 19.08 | 44655 | 8375.08 | 3.14% | 0.00 |
| 2025-07-23 | 18.88 | 18.47 | -0.46 | -2.43% | 18.35 | 18.92 | 34212 | 6350.42 | 2.41% | 0.00 |
| 2025-07-22 | 18.43 | 18.93 | 0.54 | 2.94% | 18.32 | 19.03 | 46776 | 8799.85 | 3.29% | 0.00 |
| 2025-07-21 | 18.50 | 18.39 | -0.05 | -0.27% | 18.29 | 18.60 | 28079 | 5165.25 | 1.98% | 0.00 |
| 2025-07-18 | 18.40 | 18.44 | 0.04 | 0.22% | 18.23 | 18.58 | 28008 | 5152.74 | 1.97% | 0.00 |
| 2025-07-17 | 18.29 | 18.40 | 0.02 | 0.11% | 18.21 | 18.75 | 41306 | 7604.84 | 2.91% | 0.00 |
| 2025-07-16 | 18.25 | 18.38 | 0.11 | 0.60% | 18.05 | 18.85 | 45720 | 8442.52 | 3.22% | 0.00 |
| 2025-07-15 | 18.09 | 18.27 | 0.23 | 1.27% | 17.92 | 18.40 | 44750 | 8143.92 | 3.15% | 0.00 |
| 2025-07-14 | 17.89 | 18.04 | 0.15 | 0.84% | 17.75 | 18.15 | 24711 | 4434.30 | 1.74% | 0.00 |
| 2025-07-11 | 17.70 | 17.89 | 0.12 | 0.68% | 17.66 | 18.05 | 32757 | 5866.12 | 2.31% | 0.00 |
| 2025-07-10 | 18.01 | 17.77 | -0.23 | -1.28% | 17.66 | 18.08 | 31575 | 5627.59 | 2.22% | 0.00 |
| 2025-07-09 | 17.39 | 18.00 | 0.66 | 3.81% | 17.25 | 18.20 | 70420 | 12585.36 | 4.96% | 0.00 |
| 2025-07-08 | 16.99 | 17.34 | 0.35 | 2.06% | 16.92 | 17.40 | 27243 | 4689.85 | 1.92% | 0.00 |
| 2025-07-07 | 17.13 | 16.99 | -0.04 | -0.23% | 16.89 | 17.13 | 18004 | 3058.22 | 1.27% | 0.00 |
| 2025-07-04 | 17.10 | 17.03 | -0.07 | -0.41% | 16.91 | 17.45 | 39803 | 6842.38 | 2.80% | 0.00 |
| 2025-07-03 | 16.99 | 17.10 | 0.11 | 0.65% | 16.90 | 17.39 | 25905 | 4429.57 | 1.82% | 0.00 |
| 2025-07-02 | 17.30 | 16.99 | -0.21 | -1.22% | 16.88 | 17.30 | 23353 | 3979.40 | 1.64% | 0.00 |
| 2025-07-01 | 17.04 | 17.20 | 0.15 | 0.88% | 16.92 | 17.28 | 28432 | 4863.34 | 2.00% | 0.00 |
| 2025-06-30 | 16.88 | 17.05 | 0.19 | 1.13% | 16.86 | 17.09 | 19925 | 3384.88 | 1.40% | 0.00 |
| 2025-06-27 | 16.70 | 16.86 | 0.22 | 1.32% | 16.67 | 16.89 | 22495 | 3781.84 | 1.58% | 0.00 |
| 2025-06-26 | 16.98 | 16.64 | -0.31 | -1.83% | 16.60 | 17.00 | 26340 | 4416.00 | 1.85% | 0.00 |
| 2025-06-25 | 16.65 | 16.95 | 0.34 | 2.05% | 16.56 | 16.98 | 38771 | 6506.07 | 2.73% | 0.00 |
| 2025-06-24 | 16.14 | 16.61 | 0.49 | 3.04% | 16.12 | 16.68 | 24863 | 4099.96 | 1.75% | 0.00 |
| 2025-06-23 | 15.75 | 16.12 | 0.33 | 2.09% | 15.63 | 16.13 | 16972 | 2710.47 | 1.19% | 0.00 |
| 2025-06-20 | 15.91 | 15.79 | -0.20 | -1.25% | 15.77 | 16.12 | 17791 | 2826.26 | 1.25% | 0.00 |
| 2025-06-19 | 16.29 | 15.99 | -0.29 | -1.78% | 15.89 | 16.39 | 23191 | 3740.07 | 1.63% | 0.00 |
| 2025-06-18 | 16.26 | 16.28 | 0.04 | 0.25% | 16.03 | 16.36 | 18145 | 2935.60 | 1.28% | 0.00 |
| 2025-06-17 | 16.35 | 16.24 | -0.10 | -0.61% | 16.11 | 16.41 | 15573 | 2526.64 | 1.10% | 3.40 |
| 2025-06-16 | 16.15 | 16.34 | 0.19 | 1.18% | 16.11 | 16.40 | 16997 | 2771.78 | 1.20% | 0.00 |
| 2025-06-13 | 16.61 | 16.15 | -0.48 | -2.89% | 16.14 | 16.61 | 22454 | 3663.05 | 1.58% | 0.00 |
| 2025-06-12 | 16.61 | 16.63 | 0.02 | 0.12% | 16.49 | 16.70 | 15386 | 2554.28 | 1.08% | 0.00 |
| 2025-06-11 | 16.46 | 16.61 | 0.11 | 0.67% | 16.46 | 16.83 | 23156 | 3859.19 | 1.63% | 0.00 |
| 2025-06-10 | 16.86 | 16.50 | -0.28 | -1.67% | 16.28 | 16.86 | 28373 | 4698.70 | 2.00% | 0.00 |
| 2025-06-09 | 16.57 | 16.78 | 0.20 | 1.21% | 16.50 | 16.85 | 25592 | 4272.05 | 1.80% | 0.00 |
| 2025-06-06 | 16.52 | 16.58 | 0.09 | 0.55% | 16.25 | 16.79 | 29583 | 4882.28 | 2.08% | 0.00 |
| 2025-06-05 | 16.47 | 16.49 | 0.21 | 1.29% | 16.23 | 16.54 | 24711 | 4055.66 | 1.74% | 0.00 |
| 2025-06-04 | 16.30 | 16.28 | 0.06 | 0.37% | 16.14 | 16.33 | 17901 | 2907.25 | 1.26% | 0.00 |
| 2025-06-03 | 16.18 | 16.22 | 0.02 | 0.12% | 16.10 | 16.40 | 18223 | 2956.12 | 1.28% | 0.00 |
| 2025-05-30 | 16.47 | 16.20 | -0.32 | -1.94% | 16.15 | 16.49 | 20871 | 3398.10 | 1.47% | 0.00 |
| 2025-05-29 | 16.48 | 16.52 | 0.20 | 1.23% | 16.47 | 16.68 | 26551 | 4399.48 | 1.87% | 0.00 |
| 2025-05-28 | 16.28 | 16.32 | 0.12 | 0.74% | 16.17 | 16.50 | 19119 | 3114.23 | 1.35% | 0.00 |
| 2025-05-27 | 16.47 | 16.20 | -0.26 | -1.58% | 16.11 | 16.49 | 21684 | 3524.61 | 1.53% | 18.00 |
深证大盘股票行情在线 K线走势图
