康德莱(603987)股票行情
康德莱(603987)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 | 8.44 | 8.69 | 0.25 | 2.96% | 8.42 | 8.98 | 205992 | 17918.90 | 4.72% |
| 2025-07-31 | 8.50 | 8.44 | -0.04 | -0.47% | 8.40 | 8.55 | 97670 | 8284.84 | 2.24% |
| 2025-07-30 | 8.41 | 8.48 | 0.07 | 0.83% | 8.37 | 8.63 | 116131 | 9856.03 | 2.66% |
| 2025-07-29 | 8.38 | 8.41 | 0.03 | 0.36% | 8.29 | 8.41 | 86646 | 7242.52 | 1.98% |
| 2025-07-28 | 8.49 | 8.38 | -0.02 | -0.24% | 8.35 | 8.49 | 89968 | 7567.97 | 2.06% |
| 2025-07-25 | 8.25 | 8.40 | 0.13 | 1.57% | 8.25 | 8.52 | 120342 | 10101.78 | 2.76% |
| 2025-07-24 | 8.22 | 8.27 | 0.09 | 1.10% | 8.14 | 8.27 | 75229 | 6179.23 | 1.72% |
| 2025-07-23 | 8.27 | 8.18 | -0.09 | -1.09% | 8.16 | 8.31 | 86351 | 7105.66 | 1.98% |
| 2025-07-22 | 8.33 | 8.27 | -0.01 | -0.12% | 8.21 | 8.37 | 76401 | 6327.00 | 1.75% |
| 2025-07-21 | 8.17 | 8.28 | 0.15 | 1.85% | 8.16 | 8.29 | 79436 | 6546.20 | 1.82% |
| 2025-07-18 | 8.10 | 8.13 | 0.04 | 0.49% | 7.98 | 8.13 | 55199 | 4442.32 | 1.26% |
| 2025-07-17 | 8.03 | 8.09 | 0.07 | 0.87% | 8.01 | 8.15 | 61899 | 5001.25 | 1.42% |
| 2025-07-16 | 7.97 | 8.02 | 0.04 | 0.50% | 7.92 | 8.03 | 62165 | 4963.93 | 1.42% |
| 2025-07-15 | 8.03 | 7.98 | -0.07 | -0.87% | 7.85 | 8.03 | 72853 | 5775.08 | 1.67% |
| 2025-07-14 | 7.94 | 8.05 | 0.11 | 1.39% | 7.93 | 8.06 | 58094 | 4648.78 | 1.33% |
| 2025-07-11 | 7.95 | 7.94 | -0.01 | -0.13% | 7.85 | 8.02 | 69905 | 5543.16 | 1.60% |
| 2025-07-10 | 7.79 | 7.95 | 0.15 | 1.92% | 7.75 | 7.98 | 100083 | 7899.65 | 2.29% |
| 2025-07-09 | 7.84 | 7.80 | -0.02 | -0.26% | 7.75 | 7.84 | 49365 | 3848.37 | 1.13% |
| 2025-07-08 | 7.79 | 7.82 | 0.03 | 0.39% | 7.77 | 7.89 | 53752 | 4206.13 | 1.23% |
| 2025-07-07 | 7.77 | 7.79 | 0.03 | 0.39% | 7.74 | 7.84 | 65918 | 5132.84 | 1.51% |
| 2025-07-04 | 7.81 | 7.76 | -0.04 | -0.51% | 7.73 | 7.84 | 60743 | 4725.35 | 1.39% |
| 2025-07-03 | 7.74 | 7.80 | 0.06 | 0.78% | 7.73 | 7.81 | 57870 | 4505.49 | 1.32% |
| 2025-07-02 | 7.75 | 7.74 | 0.00 | 0.00% | 7.69 | 7.79 | 62714 | 4846.30 | 1.44% |
| 2025-07-01 | 7.70 | 7.74 | 0.04 | 0.52% | 7.65 | 7.74 | 80831 | 6227.76 | 1.85% |
| 2025-06-30 | 7.51 | 7.70 | 0.19 | 2.53% | 7.48 | 7.72 | 106224 | 8109.20 | 2.43% |
| 2025-06-27 | 7.45 | 7.51 | 0.06 | 0.81% | 7.44 | 7.54 | 49143 | 3679.19 | 1.13% |
| 2025-06-26 | 7.48 | 7.45 | -0.04 | -0.53% | 7.41 | 7.49 | 36534 | 2719.68 | 0.84% |
| 2025-06-25 | 7.53 | 7.49 | -0.01 | -0.13% | 7.42 | 7.54 | 59339 | 4434.25 | 1.36% |
| 2025-06-24 | 7.42 | 7.50 | 0.18 | 2.46% | 7.36 | 7.53 | 63340 | 4736.92 | 1.45% |
| 2025-06-23 | 7.13 | 7.32 | 0.16 | 2.23% | 7.11 | 7.36 | 45721 | 3323.08 | 1.05% |
| 2025-06-20 | 7.14 | 7.16 | 0.02 | 0.28% | 7.12 | 7.21 | 33549 | 2405.00 | 0.77% |
| 2025-06-19 | 7.26 | 7.14 | -0.13 | -1.79% | 7.10 | 7.29 | 51994 | 3729.69 | 1.19% |
| 2025-06-18 | 7.37 | 7.27 | -0.16 | -2.15% | 7.25 | 7.39 | 57315 | 4182.49 | 1.31% |
| 2025-06-17 | 7.43 | 7.43 | 0.01 | 0.13% | 7.37 | 7.57 | 58020 | 4323.26 | 1.33% |
| 2025-06-16 | 7.45 | 7.42 | -0.01 | -0.13% | 7.37 | 7.52 | 61146 | 4557.41 | 1.40% |
| 2025-06-13 | 7.50 | 7.43 | -0.09 | -1.20% | 7.39 | 7.73 | 88863 | 6675.80 | 2.03% |
| 2025-06-12 | 7.51 | 7.52 | -0.02 | -0.27% | 7.45 | 7.58 | 43677 | 3279.21 | 1.00% |
| 2025-06-11 | 7.53 | 7.54 | 0.02 | 0.27% | 7.50 | 7.58 | 44793 | 3376.23 | 1.03% |
| 2025-06-10 | 7.55 | 7.52 | -0.04 | -0.53% | 7.47 | 7.64 | 73977 | 5590.52 | 1.69% |
| 2025-06-09 | 7.44 | 7.56 | 0.13 | 1.75% | 7.43 | 7.61 | 61906 | 4678.25 | 1.42% |
| 2025-06-06 | 7.38 | 7.43 | 0.06 | 0.81% | 7.35 | 7.46 | 39283 | 2904.30 | 0.90% |
| 2025-06-05 | 7.62 | 7.52 | -0.11 | -1.44% | 7.51 | 7.64 | 48459 | 3659.04 | 1.11% |
| 2025-06-04 | 7.64 | 7.63 | 0.01 | 0.13% | 7.58 | 7.65 | 55721 | 4245.35 | 1.28% |
| 2025-06-03 | 7.51 | 7.62 | 0.09 | 1.20% | 7.44 | 7.65 | 90950 | 6889.95 | 2.08% |
| 2025-05-30 | 7.49 | 7.53 | 0.04 | 0.53% | 7.43 | 7.58 | 50844 | 3830.65 | 1.16% |
| 2025-05-29 | 7.31 | 7.49 | 0.18 | 2.46% | 7.26 | 7.52 | 63851 | 4751.55 | 1.46% |
| 2025-05-28 | 7.36 | 7.31 | -0.04 | -0.54% | 7.27 | 7.38 | 36693 | 2682.44 | 0.84% |
| 2025-05-27 | 7.30 | 7.35 | 0.03 | 0.41% | 7.27 | 7.39 | 41503 | 3044.08 | 0.95% |
| 2025-05-26 | 7.35 | 7.32 | -0.04 | -0.54% | 7.25 | 7.38 | 49855 | 3645.98 | 1.14% |
| 2025-05-23 | 7.39 | 7.36 | 0.01 | 0.14% | 7.34 | 7.48 | 69084 | 5131.78 | 1.58% |
| 2025-05-22 | 7.44 | 7.35 | -0.10 | -1.34% | 7.33 | 7.52 | 53421 | 3961.74 | 1.22% |
| 2025-05-21 | 7.47 | 7.45 | -0.01 | -0.13% | 7.41 | 7.56 | 50181 | 3745.35 | 1.15% |
| 2025-05-20 | 7.37 | 7.46 | 0.08 | 1.08% | 7.37 | 7.49 | 48851 | 3635.51 | 1.12% |
| 2025-05-19 | 7.48 | 7.38 | -0.02 | -0.27% | 7.35 | 7.49 | 51274 | 3789.55 | 1.17% |
| 2025-05-16 | 7.34 | 7.40 | 0.06 | 0.82% | 7.31 | 7.42 | 41125 | 3034.00 | 0.94% |
| 2025-05-15 | 7.33 | 7.34 | -0.01 | -0.14% | 7.26 | 7.37 | 43316 | 3174.40 | 0.99% |
| 2025-05-14 | 7.40 | 7.35 | -0.03 | -0.41% | 7.32 | 7.40 | 40763 | 2996.08 | 0.93% |
| 2025-05-13 | 7.38 | 7.38 | 0.06 | 0.82% | 7.31 | 7.42 | 62522 | 4603.45 | 1.43% |
| 2025-05-12 | 7.36 | 7.32 | 0.01 | 0.14% | 7.25 | 7.36 | 39514 | 2881.54 | 0.90% |
| 2025-05-09 | 7.31 | 7.31 | -0.02 | -0.27% | 7.26 | 7.34 | 39902 | 2915.86 | 0.91% |
| 2025-05-08 | 7.28 | 7.33 | 0.03 | 0.41% | 7.24 | 7.35 | 44238 | 3235.01 | 1.01% |
| 2025-05-07 | 7.26 | 7.30 | 0.08 | 1.11% | 7.21 | 7.30 | 52970 | 3849.77 | 1.21% |
| 2025-05-06 | 7.20 | 7.22 | 0.04 | 0.56% | 7.20 | 7.27 | 55584 | 4018.85 | 1.27% |
| 2025-04-30 | 7.13 | 7.18 | 0.05 | 0.70% | 7.11 | 7.29 | 41220 | 2976.03 | 0.94% |
| 2025-04-29 | 7.03 | 7.13 | 0.10 | 1.42% | 7.02 | 7.18 | 35631 | 2542.82 | 0.82% |
| 2025-04-28 | 7.17 | 7.03 | -0.13 | -1.82% | 6.97 | 7.17 | 47936 | 3379.39 | 1.10% |
| 2025-04-25 | 7.23 | 7.16 | -0.02 | -0.28% | 7.12 | 7.24 | 40439 | 2902.38 | 0.93% |
| 2025-04-24 | 7.14 | 7.18 | 0.05 | 0.70% | 7.07 | 7.20 | 54308 | 3885.28 | 1.24% |
| 2025-04-23 | 7.12 | 7.13 | 0.01 | 0.14% | 7.05 | 7.15 | 58075 | 4135.16 | 1.33% |
| 2025-04-22 | 6.99 | 7.12 | 0.16 | 2.30% | 6.93 | 7.13 | 59458 | 4183.34 | 1.36% |
| 2025-04-21 | 6.89 | 6.96 | 0.00 | 0.00% | 6.82 | 6.98 | 60572 | 4196.52 | 1.39% |
| 2025-04-18 | 6.86 | 6.96 | 0.10 | 1.46% | 6.83 | 7.05 | 51026 | 3535.52 | 1.17% |
| 2025-04-17 | 6.77 | 6.86 | 0.10 | 1.48% | 6.71 | 6.91 | 41568 | 2850.40 | 0.95% |
| 2025-04-16 | 6.97 | 6.76 | -0.16 | -2.31% | 6.64 | 6.97 | 51968 | 3518.88 | 1.19% |
| 2025-04-15 | 7.01 | 6.92 | -0.02 | -0.29% | 6.83 | 7.01 | 50438 | 3477.21 | 1.15% |
| 2025-04-14 | 6.78 | 6.94 | 0.22 | 3.27% | 6.77 | 7.13 | 94711 | 6594.36 | 2.17% |
| 2025-04-11 | 6.74 | 6.72 | -0.06 | -0.88% | 6.70 | 6.83 | 53113 | 3583.47 | 1.22% |
| 2025-04-10 | 6.81 | 6.78 | 0.12 | 1.80% | 6.76 | 6.91 | 80408 | 5489.82 | 1.84% |
| 2025-04-09 | 6.51 | 6.66 | 0.06 | 0.91% | 6.16 | 6.70 | 110067 | 7104.41 | 2.52% |
| 2025-04-08 | 6.80 | 6.60 | -0.29 | -4.21% | 6.48 | 6.95 | 141710 | 9459.78 | 3.24% |
上证大盘股票行情在线 K线走势图
