康欣新材(600076)股票行情
康欣新材(600076)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 |
|---|
| 2025-08-01 | 2.32 | 2.34 | 0.02 | 0.86% | 2.31 | 2.37 | 158448 | 3717.69 | 1.18% |
| 2025-07-31 | 2.37 | 2.32 | -0.04 | -1.69% | 2.30 | 2.38 | 200465 | 4665.79 | 1.49% |
| 2025-07-30 | 2.38 | 2.36 | -0.02 | -0.84% | 2.35 | 2.40 | 126061 | 2991.78 | 0.94% |
| 2025-07-29 | 2.41 | 2.38 | -0.03 | -1.24% | 2.33 | 2.41 | 185523 | 4390.37 | 1.38% |
| 2025-07-28 | 2.44 | 2.41 | -0.02 | -0.82% | 2.39 | 2.45 | 176343 | 4249.49 | 1.31% |
| 2025-07-25 | 2.48 | 2.43 | -0.04 | -1.62% | 2.43 | 2.49 | 176147 | 4323.66 | 1.31% |
| 2025-07-24 | 2.43 | 2.47 | 0.02 | 0.82% | 2.43 | 2.48 | 190352 | 4691.70 | 1.42% |
| 2025-07-23 | 2.46 | 2.45 | 0.00 | 0.00% | 2.43 | 2.49 | 196484 | 4831.06 | 1.46% |
| 2025-07-22 | 2.46 | 2.45 | -0.01 | -0.41% | 2.42 | 2.47 | 192913 | 4714.29 | 1.43% |
| 2025-07-21 | 2.38 | 2.46 | 0.07 | 2.93% | 2.38 | 2.46 | 247825 | 6044.35 | 1.84% |
| 2025-07-18 | 2.40 | 2.39 | 0.00 | 0.00% | 2.37 | 2.41 | 109940 | 2629.34 | 0.82% |
| 2025-07-17 | 2.37 | 2.39 | 0.02 | 0.84% | 2.35 | 2.40 | 175069 | 4150.00 | 1.30% |
| 2025-07-16 | 2.39 | 2.37 | -0.02 | -0.84% | 2.35 | 2.41 | 210007 | 5001.87 | 1.56% |
| 2025-07-15 | 2.44 | 2.39 | -0.06 | -2.45% | 2.36 | 2.45 | 260507 | 6228.84 | 1.94% |
| 2025-07-14 | 2.47 | 2.45 | -0.03 | -1.21% | 2.44 | 2.48 | 137588 | 3383.23 | 1.02% |
| 2025-07-11 | 2.50 | 2.48 | -0.01 | -0.40% | 2.45 | 2.50 | 162189 | 4005.73 | 1.21% |
| 2025-07-10 | 2.51 | 2.49 | -0.01 | -0.40% | 2.47 | 2.52 | 223135 | 5559.09 | 1.66% |
| 2025-07-09 | 2.50 | 2.50 | -0.01 | -0.40% | 2.49 | 2.53 | 246427 | 6184.99 | 1.83% |
| 2025-07-08 | 2.43 | 2.51 | 0.09 | 3.72% | 2.42 | 2.57 | 447065 | 11192.93 | 3.33% |
| 2025-07-07 | 2.40 | 2.42 | 0.01 | 0.41% | 2.40 | 2.44 | 141900 | 3429.28 | 1.06% |
| 2025-07-04 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.45 | 263472 | 6387.40 | 1.96% |
| 2025-07-03 | 2.41 | 2.40 | 0.00 | 0.00% | 2.37 | 2.41 | 149090 | 3568.30 | 1.11% |
| 2025-07-02 | 2.37 | 2.40 | 0.03 | 1.27% | 2.35 | 2.40 | 187854 | 4469.40 | 1.40% |
| 2025-07-01 | 2.39 | 2.37 | -0.01 | -0.42% | 2.33 | 2.39 | 124476 | 2938.29 | 0.93% |
| 2025-06-30 | 2.39 | 2.38 | 0.00 | 0.00% | 2.36 | 2.40 | 160344 | 3811.77 | 1.19% |
| 2025-06-27 | 2.36 | 2.38 | 0.03 | 1.28% | 2.34 | 2.38 | 146101 | 3456.69 | 1.09% |
| 2025-06-26 | 2.34 | 2.35 | 0.00 | 0.00% | 2.33 | 2.41 | 165428 | 3911.77 | 1.23% |
| 2025-06-25 | 2.31 | 2.35 | 0.03 | 1.29% | 2.31 | 2.35 | 209102 | 4875.14 | 1.56% |
| 2025-06-24 | 2.27 | 2.32 | 0.06 | 2.65% | 2.24 | 2.32 | 156277 | 3590.81 | 1.16% |
| 2025-06-23 | 2.18 | 2.26 | 0.07 | 3.20% | 2.17 | 2.27 | 162004 | 3621.65 | 1.20% |
| 2025-06-20 | 2.25 | 2.19 | -0.06 | -2.67% | 2.19 | 2.27 | 145609 | 3226.48 | 1.08% |
| 2025-06-19 | 2.29 | 2.25 | -0.05 | -2.17% | 2.23 | 2.30 | 186188 | 4205.97 | 1.38% |
| 2025-06-18 | 2.32 | 2.30 | -0.02 | -0.86% | 2.29 | 2.34 | 153308 | 3537.82 | 1.14% |
| 2025-06-17 | 2.32 | 2.32 | -0.01 | -0.43% | 2.30 | 2.35 | 118363 | 2745.19 | 0.88% |
| 2025-06-16 | 2.29 | 2.33 | 0.02 | 0.87% | 2.29 | 2.35 | 147929 | 3431.02 | 1.10% |
| 2025-06-13 | 2.36 | 2.31 | -0.05 | -2.12% | 2.30 | 2.36 | 231590 | 5366.57 | 1.72% |
| 2025-06-12 | 2.40 | 2.36 | -0.05 | -2.07% | 2.31 | 2.41 | 332569 | 7847.32 | 2.47% |
| 2025-06-11 | 2.35 | 2.41 | 0.06 | 2.55% | 2.34 | 2.46 | 389912 | 9366.24 | 2.90% |
| 2025-06-10 | 2.36 | 2.35 | -0.02 | -0.84% | 2.31 | 2.39 | 228072 | 5360.52 | 1.70% |
| 2025-06-09 | 2.31 | 2.37 | 0.06 | 2.60% | 2.30 | 2.41 | 362153 | 8569.74 | 2.69% |
| 2025-06-06 | 2.28 | 2.31 | 0.03 | 1.32% | 2.27 | 2.32 | 172744 | 3962.88 | 1.28% |
| 2025-06-05 | 2.31 | 2.28 | -0.04 | -1.72% | 2.26 | 2.34 | 195126 | 4458.51 | 1.45% |
| 2025-06-04 | 2.26 | 2.32 | 0.06 | 2.65% | 2.24 | 2.32 | 263751 | 6037.05 | 1.96% |
| 2025-06-03 | 2.24 | 2.26 | 0.01 | 0.44% | 2.22 | 2.29 | 201739 | 4549.08 | 1.50% |
| 2025-05-30 | 2.30 | 2.25 | -0.05 | -2.17% | 2.24 | 2.35 | 217955 | 4963.12 | 1.62% |
| 2025-05-29 | 2.27 | 2.30 | 0.03 | 1.32% | 2.25 | 2.31 | 188750 | 4326.02 | 1.40% |
| 2025-05-28 | 2.27 | 2.27 | -0.01 | -0.44% | 2.25 | 2.30 | 161888 | 3680.84 | 1.20% |
| 2025-05-27 | 2.25 | 2.28 | 0.02 | 0.88% | 2.25 | 2.33 | 149302 | 3405.84 | 1.11% |
| 2025-05-26 | 2.24 | 2.26 | 0.01 | 0.44% | 2.23 | 2.28 | 155501 | 3495.55 | 1.16% |
| 2025-05-23 | 2.28 | 2.25 | -0.04 | -1.75% | 2.23 | 2.31 | 182668 | 4143.85 | 1.36% |
| 2025-05-22 | 2.31 | 2.29 | -0.03 | -1.29% | 2.27 | 2.34 | 218525 | 5024.54 | 1.63% |
| 2025-05-21 | 2.35 | 2.32 | -0.04 | -1.69% | 2.31 | 2.40 | 252073 | 5886.35 | 1.87% |
| 2025-05-20 | 2.30 | 2.36 | 0.03 | 1.29% | 2.30 | 2.38 | 357718 | 8395.51 | 2.66% |
| 2025-05-19 | 2.27 | 2.33 | 0.10 | 4.48% | 2.24 | 2.37 | 526241 | 12249.63 | 3.91% |
| 2025-05-16 | 2.26 | 2.23 | -0.03 | -1.33% | 2.21 | 2.30 | 362714 | 8117.00 | 2.70% |
| 2025-05-15 | 2.36 | 2.26 | -0.01 | -0.44% | 2.24 | 2.45 | 570239 | 13153.97 | 4.24% |
| 2025-05-14 | 2.18 | 2.27 | 0.10 | 4.61% | 2.18 | 2.35 | 676576 | 15332.35 | 5.03% |
| 2025-05-13 | 2.21 | 2.17 | -0.03 | -1.36% | 2.16 | 2.22 | 207030 | 4512.59 | 1.54% |
| 2025-05-12 | 2.15 | 2.20 | 0.07 | 3.29% | 2.11 | 2.21 | 350717 | 7582.25 | 2.61% |
| 2025-05-09 | 2.15 | 2.13 | -0.03 | -1.39% | 2.11 | 2.16 | 133517 | 2840.69 | 0.99% |
| 2025-05-08 | 2.13 | 2.16 | 0.03 | 1.41% | 2.11 | 2.17 | 193329 | 4147.98 | 1.44% |
| 2025-05-07 | 2.11 | 2.13 | 0.04 | 1.91% | 2.09 | 2.14 | 249422 | 5286.31 | 1.86% |
| 2025-05-06 | 2.04 | 2.09 | 0.07 | 3.47% | 2.04 | 2.09 | 187348 | 3882.93 | 1.39% |
| 2025-04-30 | 2.01 | 2.02 | 0.01 | 0.50% | 2.00 | 2.08 | 210587 | 4311.52 | 1.57% |
| 2025-04-29 | 2.00 | 2.01 | 0.01 | 0.50% | 1.98 | 2.02 | 145252 | 2902.79 | 1.08% |
| 2025-04-28 | 2.07 | 2.00 | -0.09 | -4.31% | 1.97 | 2.08 | 204748 | 4117.95 | 1.52% |
| 2025-04-25 | 2.04 | 2.09 | 0.03 | 1.46% | 2.02 | 2.13 | 291961 | 6073.35 | 2.17% |
| 2025-04-24 | 1.99 | 2.06 | 0.08 | 4.04% | 1.98 | 2.18 | 473426 | 9856.47 | 3.52% |
| 2025-04-23 | 1.99 | 1.98 | 0.00 | 0.00% | 1.97 | 2.00 | 109838 | 2176.30 | 0.82% |
| 2025-04-22 | 1.97 | 1.98 | 0.01 | 0.51% | 1.96 | 2.00 | 95468 | 1892.03 | 0.71% |
| 2025-04-21 | 1.96 | 1.97 | 0.00 | 0.00% | 1.95 | 1.98 | 94644 | 1862.07 | 0.70% |
| 2025-04-18 | 1.94 | 1.97 | 0.02 | 1.03% | 1.93 | 1.98 | 128264 | 2502.20 | 0.95% |
| 2025-04-17 | 1.94 | 1.95 | 0.01 | 0.52% | 1.92 | 1.97 | 131345 | 2563.61 | 0.98% |
| 2025-04-16 | 1.96 | 1.94 | -0.03 | -1.52% | 1.90 | 1.97 | 157893 | 3052.74 | 1.17% |
| 2025-04-15 | 1.99 | 1.97 | -0.02 | -1.01% | 1.94 | 1.99 | 163070 | 3194.05 | 1.21% |
| 2025-04-14 | 1.96 | 1.99 | 0.04 | 2.05% | 1.96 | 2.01 | 179571 | 3574.24 | 1.34% |
| 2025-04-11 | 1.94 | 1.95 | 0.00 | 0.00% | 1.93 | 1.99 | 154552 | 3034.93 | 1.15% |
| 2025-04-10 | 1.94 | 1.95 | 0.07 | 3.72% | 1.91 | 1.99 | 231844 | 4540.26 | 1.72% |
| 2025-04-09 | 1.85 | 1.88 | 0.02 | 1.08% | 1.68 | 1.90 | 269945 | 4898.82 | 2.01% |
| 2025-04-08 | 1.85 | 1.86 | -0.05 | -2.62% | 1.83 | 1.90 | 274203 | 5101.75 | 2.04% |
上证大盘股票行情在线 K线走势图
