康隆达(603665)股票行情
康隆达(603665)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 |
|---|
| 2025-06-18 | 24.66 | 23.98 | -0.32 | -1.32% | 23.56 | 24.66 | 23785 | 5665.03 | 1.49% |
| 2025-06-17 | 24.31 | 24.30 | -0.01 | -0.04% | 23.66 | 25.08 | 42504 | 10362.44 | 2.65% |
| 2025-06-16 | 25.02 | 24.31 | -1.10 | -4.33% | 24.01 | 25.56 | 39735 | 9763.13 | 2.48% |
| 2025-06-13 | 25.00 | 25.41 | 0.41 | 1.64% | 24.69 | 25.82 | 36060 | 9090.76 | 2.25% |
| 2025-06-12 | 25.80 | 25.00 | -1.04 | -3.99% | 24.50 | 26.00 | 54575 | 13635.60 | 3.41% |
| 2025-06-11 | 24.58 | 26.04 | 1.46 | 5.94% | 24.17 | 26.55 | 71743 | 18161.41 | 4.48% |
| 2025-06-10 | 27.66 | 24.58 | -2.73 | -10.00% | 24.58 | 27.70 | 77687 | 19953.29 | 4.85% |
| 2025-06-09 | 26.00 | 27.31 | 1.32 | 5.08% | 26.00 | 27.99 | 61842 | 16942.43 | 3.86% |
| 2025-06-06 | 25.55 | 25.99 | 0.55 | 2.16% | 25.40 | 26.29 | 33724 | 8733.80 | 2.11% |
| 2025-06-05 | 25.76 | 25.44 | -0.32 | -1.24% | 25.06 | 25.90 | 34961 | 8882.31 | 2.18% |
| 2025-06-04 | 25.74 | 25.76 | -0.08 | -0.31% | 25.62 | 26.35 | 31385 | 8133.22 | 1.96% |
| 2025-06-03 | 26.04 | 25.84 | -0.32 | -1.22% | 24.92 | 26.50 | 56357 | 14525.79 | 3.52% |
| 2025-05-30 | 24.61 | 26.16 | 1.44 | 5.83% | 24.61 | 26.49 | 58341 | 14869.05 | 3.64% |
| 2025-05-29 | 23.63 | 24.72 | 1.09 | 4.61% | 23.50 | 25.03 | 47042 | 11449.65 | 2.94% |
| 2025-05-28 | 23.62 | 23.63 | 0.13 | 0.55% | 23.23 | 23.95 | 25466 | 5990.95 | 1.59% |
| 2025-05-27 | 23.51 | 23.50 | 0.00 | 0.00% | 23.00 | 23.70 | 29858 | 6987.39 | 1.86% |
| 2025-05-26 | 23.83 | 23.50 | 0.04 | 0.17% | 23.01 | 23.83 | 28331 | 6605.40 | 1.77% |
| 2025-05-23 | 23.60 | 23.46 | -0.79 | -3.26% | 23.45 | 24.38 | 51792 | 12346.51 | 3.23% |
| 2025-05-22 | 23.39 | 24.25 | 0.90 | 3.85% | 23.00 | 24.45 | 59771 | 14327.48 | 3.73% |
| 2025-05-21 | 23.97 | 23.35 | -0.43 | -1.81% | 22.73 | 24.35 | 63814 | 14970.91 | 3.98% |
| 2025-05-20 | 22.96 | 23.78 | 0.73 | 3.17% | 22.51 | 23.84 | 80703 | 18715.62 | 5.04% |
| 2025-05-19 | 22.50 | 23.05 | 0.97 | 4.39% | 21.75 | 23.50 | 99976 | 22708.31 | 6.24% |
| 2025-05-16 | 19.86 | 22.08 | 2.01 | 10.01% | 19.86 | 22.08 | 95181 | 20386.23 | 5.94% |
| 2025-05-15 | 20.34 | 20.07 | 0.30 | 1.52% | 19.48 | 20.34 | 21420 | 4262.52 | 1.34% |
| 2025-05-14 | 20.07 | 19.77 | -0.31 | -1.54% | 19.60 | 20.15 | 30656 | 6066.28 | 1.91% |
| 2025-05-13 | 20.13 | 20.08 | 0.03 | 0.15% | 19.96 | 20.73 | 31742 | 6461.06 | 1.98% |
| 2025-05-12 | 19.70 | 20.05 | 0.54 | 2.77% | 19.33 | 20.26 | 35168 | 6937.74 | 2.20% |
| 2025-05-09 | 20.00 | 19.51 | -0.46 | -2.30% | 19.34 | 20.00 | 31813 | 6228.06 | 1.99% |
| 2025-05-08 | 20.10 | 19.97 | -0.12 | -0.60% | 19.88 | 20.25 | 25426 | 5087.74 | 1.59% |
| 2025-05-07 | 20.54 | 20.09 | -0.05 | -0.25% | 19.86 | 20.81 | 50237 | 10221.17 | 3.14% |
| 2025-05-06 | 19.46 | 20.14 | 0.71 | 3.65% | 19.43 | 21.37 | 71068 | 14418.76 | 4.44% |
| 2025-04-30 | 19.74 | 19.43 | -0.12 | -0.61% | 18.87 | 19.74 | 54116 | 10423.94 | 3.38% |
| 2025-04-29 | 19.00 | 19.55 | 0.31 | 1.61% | 18.84 | 19.97 | 49953 | 9693.94 | 3.12% |
| 2025-04-28 | 18.17 | 19.24 | 1.09 | 6.01% | 18.17 | 19.40 | 35207 | 6705.05 | 2.20% |
| 2025-04-25 | 18.60 | 18.15 | -0.53 | -2.84% | 18.09 | 19.06 | 26909 | 4981.86 | 1.68% |
| 2025-04-24 | 18.25 | 18.68 | 0.57 | 3.15% | 17.95 | 18.87 | 40415 | 7480.77 | 2.52% |
| 2025-04-23 | 17.16 | 18.11 | 0.98 | 5.72% | 17.05 | 18.20 | 34875 | 6211.53 | 2.18% |
| 2025-04-22 | 16.65 | 17.13 | 0.52 | 3.13% | 16.41 | 17.28 | 28777 | 4904.42 | 1.80% |
| 2025-04-21 | 16.30 | 16.61 | 0.26 | 1.59% | 15.93 | 16.70 | 23458 | 3824.27 | 1.46% |
| 2025-04-18 | 16.25 | 16.35 | -0.06 | -0.37% | 16.05 | 16.53 | 10644 | 1735.22 | 0.66% |
| 2025-04-17 | 16.38 | 16.41 | -0.03 | -0.18% | 16.21 | 16.68 | 13521 | 2227.10 | 0.84% |
| 2025-04-16 | 17.30 | 16.44 | -0.68 | -3.97% | 16.10 | 17.30 | 24469 | 4043.02 | 1.53% |
| 2025-04-15 | 16.90 | 17.12 | 0.47 | 2.82% | 16.61 | 17.18 | 33384 | 5667.59 | 2.08% |
| 2025-04-14 | 15.82 | 16.65 | 0.83 | 5.25% | 15.82 | 16.78 | 41382 | 6810.05 | 2.58% |
| 2025-04-11 | 15.85 | 15.82 | -0.04 | -0.25% | 15.72 | 16.35 | 39744 | 6338.06 | 2.48% |
| 2025-04-10 | 14.42 | 15.86 | 1.44 | 9.99% | 14.42 | 15.86 | 31941 | 4973.91 | 1.99% |
| 2025-04-09 | 14.05 | 14.42 | 0.18 | 1.26% | 13.24 | 14.54 | 39563 | 5510.15 | 2.47% |
| 2025-04-08 | 14.27 | 14.24 | -1.00 | -6.56% | 13.72 | 15.01 | 54089 | 7476.50 | 3.38% |
| 2025-04-07 | 15.90 | 15.24 | -1.69 | -9.98% | 15.24 | 15.90 | 12485 | 1912.08 | 0.78% |
| 2025-04-03 | 17.50 | 16.93 | -1.12 | -6.20% | 16.30 | 17.78 | 58176 | 9808.27 | 3.63% |
| 2025-04-02 | 18.22 | 18.05 | 0.14 | 0.78% | 17.84 | 18.48 | 22023 | 4015.56 | 1.38% |
| 2025-04-01 | 17.10 | 17.91 | 0.65 | 3.77% | 17.10 | 18.29 | 32023 | 5727.95 | 2.00% |
| 2025-03-31 | 17.11 | 17.26 | 0.14 | 0.82% | 16.77 | 17.43 | 24271 | 4166.66 | 1.52% |
| 2025-03-28 | 17.60 | 17.12 | -0.56 | -3.17% | 17.11 | 17.85 | 12279 | 2126.26 | 0.77% |
| 2025-03-27 | 18.05 | 17.68 | -0.19 | -1.06% | 17.42 | 18.05 | 15591 | 2751.96 | 0.97% |
| 2025-03-26 | 17.35 | 17.87 | 0.52 | 3.00% | 17.09 | 17.87 | 18602 | 3294.55 | 1.16% |
| 2025-03-25 | 17.20 | 17.35 | 0.15 | 0.87% | 16.88 | 17.50 | 18791 | 3232.22 | 1.17% |
| 2025-03-24 | 17.87 | 17.20 | -0.83 | -4.60% | 16.64 | 17.99 | 38228 | 6578.62 | 2.39% |
| 2025-03-21 | 18.30 | 18.03 | -0.25 | -1.37% | 17.90 | 18.47 | 22095 | 4000.32 | 1.38% |
| 2025-03-20 | 18.23 | 18.28 | -0.09 | -0.49% | 18.11 | 18.51 | 15336 | 2806.69 | 0.96% |
| 2025-03-19 | 18.72 | 18.37 | -0.40 | -2.13% | 18.32 | 18.91 | 25817 | 4818.01 | 1.61% |
| 2025-03-18 | 17.67 | 18.77 | 1.10 | 6.23% | 17.60 | 18.88 | 45346 | 8282.65 | 2.83% |
| 2025-03-17 | 18.08 | 17.67 | -0.30 | -1.67% | 17.50 | 18.22 | 26327 | 4669.60 | 1.64% |
| 2025-03-14 | 17.60 | 17.97 | 0.28 | 1.58% | 17.51 | 18.03 | 35249 | 6266.59 | 2.20% |
| 2025-03-13 | 18.25 | 17.69 | -0.77 | -4.17% | 17.51 | 18.93 | 39671 | 7162.48 | 2.48% |
| 2025-03-12 | 17.70 | 18.46 | 0.85 | 4.83% | 17.61 | 18.80 | 49950 | 9198.59 | 3.12% |
| 2025-03-11 | 16.95 | 17.61 | 0.55 | 3.22% | 16.95 | 17.72 | 50408 | 8743.04 | 3.15% |
| 2025-03-10 | 16.99 | 17.06 | 0.05 | 0.29% | 16.83 | 17.13 | 27481 | 4662.27 | 1.72% |
| 2025-03-07 | 17.09 | 17.01 | -0.16 | -0.93% | 16.85 | 17.35 | 38227 | 6531.37 | 2.39% |
| 2025-03-06 | 17.21 | 17.17 | 0.06 | 0.35% | 16.97 | 17.42 | 48066 | 8254.35 | 3.00% |
| 2025-03-05 | 17.13 | 17.11 | -0.04 | -0.23% | 16.80 | 17.22 | 32598 | 5545.46 | 2.04% |
| 2025-03-04 | 16.99 | 17.15 | -0.05 | -0.29% | 16.96 | 17.48 | 34757 | 5976.47 | 2.17% |
| 2025-03-03 | 17.58 | 17.20 | -0.29 | -1.66% | 17.06 | 17.90 | 44944 | 7821.39 | 2.81% |
| 2025-02-28 | 18.93 | 17.49 | -1.29 | -6.87% | 17.40 | 18.95 | 64778 | 11621.94 | 4.04% |
| 2025-02-27 | 19.97 | 18.78 | -1.34 | -6.66% | 18.24 | 20.13 | 111421 | 21190.73 | 6.96% |
| 2025-02-26 | 19.55 | 20.12 | 0.43 | 2.18% | 19.55 | 20.90 | 93093 | 18921.25 | 5.81% |
| 2025-02-25 | 19.25 | 19.69 | 0.44 | 2.29% | 18.60 | 20.25 | 134210 | 25887.09 | 8.38% |
| 2025-02-24 | 18.85 | 19.25 | 1.01 | 5.54% | 18.81 | 20.06 | 179183 | 34974.88 | 11.19% |
| 2025-02-21 | 18.26 | 18.24 | -0.08 | -0.44% | 17.70 | 19.54 | 94558 | 17242.71 | 5.90% |
| 2025-02-20 | 17.89 | 18.32 | 0.36 | 2.00% | 17.45 | 19.37 | 143364 | 26193.71 | 8.95% |
上证大盘股票行情在线 K线走势图
