康普顿(603798)股票行情
康普顿(603798)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 | 10.48 | 10.37 | -0.11 | -1.05% | 10.33 | 10.53 | 31970 | 3322.00 | 1.25% |
| 2025-06-17 | 10.55 | 10.48 | -0.11 | -1.04% | 10.41 | 10.59 | 41285 | 4323.44 | 1.61% |
| 2025-06-16 | 10.70 | 10.59 | 0.01 | 0.09% | 10.56 | 10.78 | 55272 | 5895.95 | 2.16% |
| 2025-06-13 | 10.80 | 10.58 | -0.01 | -0.09% | 10.48 | 10.95 | 54196 | 5745.30 | 2.11% |
| 2025-06-12 | 10.66 | 10.59 | -0.07 | -0.66% | 10.57 | 10.72 | 33164 | 3523.37 | 1.29% |
| 2025-06-11 | 10.78 | 10.66 | -0.03 | -0.28% | 10.61 | 10.82 | 43353 | 4643.51 | 1.69% |
| 2025-06-10 | 10.94 | 10.69 | -0.25 | -2.29% | 10.65 | 10.99 | 59327 | 6391.47 | 2.31% |
| 2025-06-09 | 10.98 | 10.94 | -0.01 | -0.09% | 10.85 | 11.05 | 36126 | 3944.73 | 1.41% |
| 2025-06-06 | 10.77 | 10.95 | 0.12 | 1.11% | 10.70 | 10.98 | 37453 | 4074.17 | 1.46% |
| 2025-06-05 | 10.73 | 10.83 | 0.03 | 0.28% | 10.71 | 11.03 | 55626 | 6044.57 | 2.17% |
| 2025-06-04 | 10.70 | 10.80 | 0.10 | 0.93% | 10.59 | 10.82 | 47167 | 5048.94 | 1.84% |
| 2025-06-03 | 10.80 | 10.70 | -0.02 | -0.19% | 10.50 | 10.80 | 56878 | 6044.47 | 2.22% |
| 2025-05-30 | 10.64 | 10.72 | 0.02 | 0.19% | 10.58 | 11.10 | 96262 | 10340.29 | 3.75% |
| 2025-05-29 | 11.03 | 10.70 | -0.31 | -2.82% | 10.46 | 11.14 | 154402 | 16459.35 | 6.02% |
| 2025-05-28 | 10.75 | 11.01 | 0.17 | 1.57% | 10.75 | 11.40 | 141834 | 15715.94 | 5.53% |
| 2025-05-27 | 10.39 | 10.84 | 0.54 | 5.24% | 10.21 | 10.96 | 164158 | 17607.90 | 6.40% |
| 2025-05-26 | 9.98 | 10.30 | 0.21 | 2.08% | 9.98 | 10.30 | 53328 | 5439.78 | 2.08% |
| 2025-05-23 | 10.05 | 10.09 | 0.03 | 0.30% | 9.97 | 10.20 | 37282 | 3764.43 | 1.45% |
| 2025-05-22 | 10.16 | 10.06 | -0.16 | -1.57% | 10.01 | 10.30 | 48184 | 4884.14 | 1.88% |
| 2025-05-21 | 10.15 | 10.22 | 0.10 | 0.99% | 10.04 | 10.25 | 50475 | 5131.82 | 1.97% |
| 2025-05-20 | 10.08 | 10.12 | 0.14 | 1.40% | 9.87 | 10.15 | 46187 | 4642.29 | 1.80% |
| 2025-05-19 | 9.92 | 9.98 | 0.10 | 1.01% | 9.83 | 9.98 | 33097 | 3286.93 | 1.29% |
| 2025-05-16 | 9.81 | 9.88 | 0.07 | 0.71% | 9.78 | 10.02 | 42348 | 4197.52 | 1.65% |
| 2025-05-15 | 9.82 | 9.81 | -0.01 | -0.10% | 9.70 | 9.86 | 30782 | 3015.98 | 1.20% |
| 2025-05-14 | 9.90 | 9.82 | -0.06 | -0.61% | 9.79 | 9.91 | 37092 | 3647.35 | 1.45% |
| 2025-05-13 | 10.00 | 9.88 | -0.15 | -1.50% | 9.79 | 10.06 | 68536 | 6773.66 | 2.67% |
| 2025-05-12 | 9.80 | 10.03 | 0.27 | 2.77% | 9.75 | 10.29 | 110592 | 11032.68 | 4.31% |
| 2025-05-09 | 9.77 | 9.76 | 0.00 | 0.00% | 9.67 | 9.82 | 40808 | 3979.19 | 1.59% |
| 2025-05-08 | 9.73 | 9.76 | -0.02 | -0.20% | 9.67 | 9.96 | 56787 | 5550.75 | 2.21% |
| 2025-05-07 | 9.65 | 9.78 | 0.23 | 2.41% | 9.65 | 9.90 | 105991 | 10360.69 | 4.13% |
| 2025-05-06 | 9.39 | 9.55 | 0.17 | 1.81% | 9.39 | 9.58 | 96160 | 9157.91 | 3.75% |
| 2025-04-30 | 9.20 | 9.38 | 0.57 | 6.47% | 9.06 | 9.47 | 159793 | 14935.82 | 6.23% |
| 2025-04-29 | 8.60 | 8.81 | 0.22 | 2.56% | 8.56 | 9.00 | 34181 | 3011.96 | 1.33% |
| 2025-04-28 | 8.74 | 8.59 | -0.15 | -1.72% | 8.55 | 8.74 | 26311 | 2270.36 | 1.03% |
| 2025-04-25 | 8.85 | 8.74 | -0.10 | -1.13% | 8.72 | 8.87 | 22592 | 1978.41 | 0.88% |
| 2025-04-24 | 8.82 | 8.84 | -0.03 | -0.34% | 8.72 | 8.93 | 30267 | 2675.83 | 1.18% |
| 2025-04-23 | 8.85 | 8.87 | 0.06 | 0.68% | 8.76 | 8.94 | 30710 | 2713.65 | 1.20% |
| 2025-04-22 | 8.78 | 8.81 | 0.03 | 0.34% | 8.76 | 8.83 | 23957 | 2107.48 | 0.93% |
| 2025-04-21 | 8.72 | 8.78 | 0.08 | 0.92% | 8.66 | 8.79 | 24204 | 2114.19 | 0.94% |
| 2025-04-18 | 8.72 | 8.70 | -0.01 | -0.11% | 8.60 | 8.77 | 38026 | 3301.88 | 1.48% |
| 2025-04-17 | 8.58 | 8.71 | 0.05 | 0.58% | 8.58 | 8.93 | 53189 | 4657.36 | 2.07% |
| 2025-04-16 | 8.89 | 8.66 | -0.23 | -2.59% | 8.46 | 8.89 | 67685 | 5858.29 | 2.64% |
| 2025-04-15 | 9.22 | 8.89 | -0.11 | -1.22% | 8.80 | 9.33 | 136824 | 12321.00 | 5.34% |
| 2025-04-14 | 8.23 | 9.00 | 0.82 | 10.02% | 8.23 | 9.00 | 37804 | 3357.83 | 1.47% |
| 2025-04-11 | 8.18 | 8.18 | -0.01 | -0.12% | 8.10 | 8.29 | 28295 | 2327.03 | 1.10% |
| 2025-04-10 | 8.17 | 8.19 | 0.12 | 1.49% | 8.17 | 8.34 | 37291 | 3080.92 | 1.45% |
| 2025-04-09 | 7.75 | 8.07 | 0.25 | 3.20% | 7.29 | 8.12 | 48448 | 3750.42 | 1.89% |
| 2025-04-08 | 7.88 | 7.82 | -0.26 | -3.22% | 7.64 | 8.07 | 53754 | 4201.33 | 2.10% |
| 2025-04-07 | 8.53 | 8.08 | -0.90 | -10.02% | 8.08 | 8.65 | 56572 | 4615.00 | 2.21% |
| 2025-04-03 | 8.96 | 8.98 | -0.01 | -0.11% | 8.84 | 9.03 | 24288 | 2173.36 | 0.95% |
| 2025-04-02 | 9.01 | 8.99 | -0.01 | -0.11% | 8.92 | 9.06 | 23111 | 2080.37 | 0.90% |
| 2025-04-01 | 8.83 | 9.00 | 0.22 | 2.51% | 8.76 | 9.07 | 38058 | 3417.20 | 1.48% |
| 2025-03-31 | 8.90 | 8.78 | -0.15 | -1.68% | 8.64 | 8.90 | 45184 | 3954.50 | 1.76% |
| 2025-03-28 | 9.30 | 8.93 | -0.36 | -3.88% | 8.93 | 9.32 | 49777 | 4512.83 | 1.94% |
| 2025-03-27 | 9.34 | 9.29 | -0.05 | -0.54% | 9.20 | 9.38 | 32294 | 2999.57 | 1.26% |
| 2025-03-26 | 9.10 | 9.34 | 0.19 | 2.08% | 9.06 | 9.43 | 48298 | 4495.42 | 1.88% |
| 2025-03-25 | 9.10 | 9.15 | 0.02 | 0.22% | 9.00 | 9.21 | 43876 | 3997.37 | 1.71% |
| 2025-03-24 | 9.57 | 9.13 | -0.44 | -4.60% | 8.99 | 9.62 | 72509 | 6684.06 | 2.83% |
| 2025-03-21 | 9.65 | 9.57 | -0.12 | -1.24% | 9.53 | 9.71 | 37940 | 3644.96 | 1.48% |
| 2025-03-20 | 9.50 | 9.69 | 0.16 | 1.68% | 9.47 | 9.75 | 57519 | 5532.54 | 2.24% |
| 2025-03-19 | 9.64 | 9.53 | -0.13 | -1.35% | 9.48 | 9.67 | 47331 | 4518.87 | 1.85% |
| 2025-03-18 | 9.68 | 9.66 | 0.01 | 0.10% | 9.60 | 9.71 | 40445 | 3906.94 | 1.58% |
| 2025-03-17 | 9.67 | 9.65 | -0.01 | -0.10% | 9.62 | 9.79 | 47091 | 4562.24 | 1.84% |
| 2025-03-14 | 9.76 | 9.66 | -0.08 | -0.82% | 9.53 | 9.79 | 59446 | 5721.37 | 2.32% |
| 2025-03-13 | 9.70 | 9.74 | 0.04 | 0.41% | 9.50 | 9.80 | 59103 | 5687.39 | 2.30% |
| 2025-03-12 | 9.72 | 9.70 | -0.01 | -0.10% | 9.62 | 9.84 | 68541 | 6664.89 | 2.67% |
| 2025-03-11 | 9.58 | 9.71 | 0.02 | 0.21% | 9.47 | 9.71 | 54130 | 5218.26 | 2.11% |
| 2025-03-10 | 9.41 | 9.69 | 0.28 | 2.98% | 9.39 | 9.76 | 86243 | 8277.45 | 3.36% |
| 2025-03-07 | 9.48 | 9.41 | -0.07 | -0.74% | 9.35 | 9.62 | 59191 | 5600.35 | 2.31% |
| 2025-03-06 | 9.65 | 9.55 | -0.09 | -0.93% | 9.50 | 9.66 | 74740 | 7148.20 | 2.91% |
| 2025-03-05 | 9.58 | 9.64 | 0.06 | 0.63% | 9.41 | 9.65 | 72068 | 6868.90 | 2.81% |
| 2025-03-04 | 9.40 | 9.58 | 0.23 | 2.46% | 9.35 | 9.59 | 107121 | 10172.63 | 4.18% |
| 2025-03-03 | 9.19 | 9.35 | 0.16 | 1.74% | 9.16 | 9.47 | 60980 | 5693.00 | 2.38% |
| 2025-02-28 | 9.39 | 9.19 | -0.24 | -2.55% | 9.19 | 9.52 | 61564 | 5765.31 | 2.40% |
| 2025-02-27 | 9.54 | 9.43 | -0.01 | -0.11% | 9.20 | 9.65 | 67810 | 6379.64 | 2.64% |
| 2025-02-26 | 9.12 | 9.44 | 0.34 | 3.74% | 9.12 | 9.50 | 87817 | 8246.97 | 3.42% |
| 2025-02-25 | 9.18 | 9.10 | -0.19 | -2.05% | 9.08 | 9.26 | 40172 | 3683.54 | 1.57% |
| 2025-02-24 | 9.20 | 9.29 | 0.08 | 0.87% | 9.07 | 9.30 | 50713 | 4673.15 | 1.98% |
| 2025-02-21 | 9.41 | 9.21 | -0.21 | -2.23% | 9.15 | 9.43 | 67732 | 6243.19 | 2.64% |
| 2025-02-20 | 9.30 | 9.42 | 0.10 | 1.07% | 9.24 | 9.42 | 50354 | 4715.53 | 1.96% |
上证大盘股票行情在线 K线走势图
