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 |
|---|
| 2025-08-01 | 25.95 | 25.46 | -0.35 | -1.36% | 25.31 | 26.00 | 15921 | 4079.89 | 0.99% |
| 2025-07-31 | 26.30 | 25.81 | -0.12 | -0.46% | 25.59 | 26.42 | 28842 | 7516.31 | 1.80% |
| 2025-07-30 | 25.13 | 25.93 | 0.80 | 3.18% | 25.01 | 26.70 | 38515 | 10018.54 | 2.40% |
| 2025-07-29 | 25.01 | 25.13 | 0.02 | 0.08% | 24.95 | 25.48 | 13802 | 3462.31 | 0.86% |
| 2025-07-28 | 25.00 | 25.11 | 0.71 | 2.91% | 24.25 | 25.34 | 32502 | 8150.04 | 2.03% |
| 2025-07-25 | 24.41 | 24.40 | -0.01 | -0.04% | 24.20 | 24.76 | 13936 | 3424.77 | 0.87% |
| 2025-07-24 | 24.20 | 24.41 | 0.21 | 0.87% | 24.01 | 24.95 | 16051 | 3947.46 | 1.00% |
| 2025-07-23 | 24.50 | 24.20 | -0.42 | -1.71% | 24.06 | 24.67 | 16458 | 3996.94 | 1.03% |
| 2025-07-22 | 24.66 | 24.62 | -0.12 | -0.49% | 24.50 | 24.86 | 9119 | 2243.28 | 0.57% |
| 2025-07-21 | 24.86 | 24.74 | -0.08 | -0.32% | 24.41 | 24.99 | 16057 | 3966.01 | 1.00% |
| 2025-07-18 | 25.06 | 24.82 | -0.25 | -1.00% | 24.38 | 25.56 | 22365 | 5531.75 | 1.40% |
| 2025-07-17 | 24.88 | 25.07 | 0.08 | 0.32% | 24.78 | 25.23 | 11506 | 2874.90 | 0.72% |
| 2025-07-16 | 24.27 | 24.99 | 0.71 | 2.92% | 24.26 | 25.19 | 22113 | 5483.55 | 1.38% |
| 2025-07-15 | 25.06 | 24.28 | -0.78 | -3.11% | 23.90 | 25.06 | 27704 | 6715.20 | 1.73% |
| 2025-07-14 | 25.28 | 25.06 | -0.09 | -0.36% | 24.87 | 25.34 | 13898 | 3483.31 | 0.87% |
| 2025-07-11 | 24.89 | 25.15 | 0.27 | 1.09% | 24.65 | 26.29 | 31396 | 7957.97 | 1.96% |
| 2025-07-10 | 24.85 | 24.88 | 0.03 | 0.12% | 24.56 | 25.12 | 15122 | 3757.74 | 0.94% |
| 2025-07-09 | 25.19 | 24.85 | -0.25 | -1.00% | 24.73 | 25.35 | 16547 | 4128.31 | 1.03% |
| 2025-07-08 | 24.66 | 25.10 | 0.31 | 1.25% | 24.66 | 25.20 | 20136 | 5033.53 | 1.26% |
| 2025-07-07 | 24.81 | 24.79 | -0.02 | -0.08% | 24.14 | 25.16 | 17651 | 4390.38 | 1.10% |
| 2025-07-04 | 25.44 | 24.81 | -0.75 | -2.93% | 24.65 | 25.83 | 22594 | 5631.70 | 1.41% |
| 2025-07-03 | 25.60 | 25.56 | 0.05 | 0.20% | 25.21 | 26.35 | 29820 | 7685.24 | 1.86% |
| 2025-07-02 | 24.60 | 25.51 | 0.21 | 0.83% | 24.60 | 25.59 | 25962 | 6578.47 | 1.62% |
| 2025-07-01 | 24.60 | 25.30 | 0.52 | 2.10% | 24.50 | 25.58 | 33444 | 8371.33 | 2.09% |
| 2025-06-30 | 25.98 | 24.78 | -1.21 | -4.66% | 23.91 | 25.98 | 51710 | 12712.71 | 3.23% |
| 2025-06-27 | 24.16 | 25.99 | 1.77 | 7.31% | 23.77 | 25.99 | 58367 | 14663.58 | 3.64% |
| 2025-06-26 | 24.42 | 24.22 | -0.20 | -0.82% | 23.98 | 24.79 | 20980 | 5091.90 | 1.31% |
| 2025-06-25 | 24.45 | 24.42 | -0.04 | -0.16% | 24.28 | 24.83 | 21949 | 5383.68 | 1.37% |
| 2025-06-24 | 24.39 | 24.46 | 0.59 | 2.47% | 23.69 | 24.74 | 23824 | 5815.25 | 1.49% |
| 2025-06-23 | 23.41 | 23.87 | 0.48 | 2.05% | 23.12 | 23.97 | 30140 | 7108.97 | 1.88% |
| 2025-06-20 | 23.39 | 23.39 | -0.79 | -3.27% | 23.30 | 24.60 | 26501 | 6277.18 | 1.65% |
| 2025-06-19 | 23.80 | 24.18 | 0.20 | 0.83% | 23.80 | 25.00 | 33816 | 8329.58 | 2.11% |
| 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% |
上证大盘股票行情在线 K线走势图
