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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 7.36 | 6.89 | -0.76 | -9.93% | 6.89 | 7.37 | 103120 | 7219.28 | 2.36% |
| 2025-04-03 | 7.65 | 7.65 | -0.03 | -0.39% | 7.51 | 7.74 | 59297 | 4523.42 | 1.36% |
| 2025-04-02 | 7.66 | 7.68 | 0.02 | 0.26% | 7.59 | 7.72 | 62050 | 4758.10 | 1.42% |
| 2025-04-01 | 7.37 | 7.66 | 0.33 | 4.50% | 7.32 | 7.74 | 116895 | 8943.39 | 2.68% |
| 2025-03-31 | 7.50 | 7.33 | -0.16 | -2.14% | 7.27 | 7.51 | 72012 | 5300.89 | 1.65% |
| 2025-03-28 | 7.57 | 7.49 | -0.09 | -1.19% | 7.49 | 7.67 | 49381 | 3741.78 | 1.13% |
| 2025-03-27 | 7.48 | 7.58 | 0.04 | 0.53% | 7.37 | 7.59 | 49130 | 3685.85 | 1.12% |
| 2025-03-26 | 7.42 | 7.54 | 0.16 | 2.17% | 7.34 | 7.58 | 52368 | 3934.15 | 1.20% |
| 2025-03-25 | 7.33 | 7.38 | 0.04 | 0.54% | 7.26 | 7.42 | 37549 | 2754.01 | 0.86% |
| 2025-03-24 | 7.52 | 7.34 | -0.17 | -2.26% | 7.23 | 7.56 | 60399 | 4444.33 | 1.38% |
| 2025-03-21 | 7.60 | 7.51 | -0.11 | -1.44% | 7.48 | 7.67 | 45696 | 3457.68 | 1.05% |
| 2025-03-20 | 7.65 | 7.62 | -0.01 | -0.13% | 7.57 | 7.65 | 31506 | 2395.23 | 0.72% |
| 2025-03-19 | 7.62 | 7.63 | -0.03 | -0.39% | 7.58 | 7.70 | 37422 | 2857.74 | 0.86% |
| 2025-03-18 | 7.64 | 7.66 | 0.05 | 0.66% | 7.59 | 7.67 | 44820 | 3425.41 | 1.03% |
| 2025-03-17 | 7.62 | 7.61 | 0.03 | 0.40% | 7.54 | 7.63 | 52007 | 3949.45 | 1.19% |
| 2025-03-14 | 7.40 | 7.58 | 0.17 | 2.29% | 7.37 | 7.58 | 80986 | 6073.92 | 1.85% |
| 2025-03-13 | 7.40 | 7.41 | 0.00 | 0.00% | 7.31 | 7.45 | 37345 | 2750.34 | 0.85% |
| 2025-03-12 | 7.50 | 7.41 | -0.08 | -1.07% | 7.40 | 7.54 | 53934 | 4008.16 | 1.23% |
| 2025-03-11 | 7.49 | 7.49 | -0.04 | -0.53% | 7.42 | 7.54 | 38060 | 2846.77 | 0.87% |
| 2025-03-10 | 7.46 | 7.53 | 0.11 | 1.48% | 7.46 | 7.62 | 51441 | 3870.52 | 1.18% |
| 2025-03-07 | 7.49 | 7.42 | -0.06 | -0.80% | 7.40 | 7.54 | 45046 | 3355.74 | 1.03% |
| 2025-03-06 | 7.39 | 7.48 | 0.11 | 1.49% | 7.31 | 7.49 | 52458 | 3900.47 | 1.20% |
| 2025-03-05 | 7.50 | 7.37 | -0.16 | -2.12% | 7.30 | 7.55 | 53697 | 3955.64 | 1.23% |
| 2025-03-04 | 7.39 | 7.53 | 0.11 | 1.48% | 7.36 | 7.54 | 53740 | 4023.43 | 1.23% |
| 2025-03-03 | 7.33 | 7.42 | 0.14 | 1.92% | 7.29 | 7.49 | 56207 | 4176.01 | 1.29% |
| 2025-02-28 | 7.43 | 7.28 | -0.15 | -2.02% | 7.25 | 7.47 | 48533 | 3570.91 | 1.11% |
| 2025-02-27 | 7.42 | 7.43 | 0.01 | 0.13% | 7.31 | 7.47 | 40434 | 2987.19 | 0.93% |
| 2025-02-26 | 7.33 | 7.42 | 0.11 | 1.50% | 7.33 | 7.44 | 32369 | 2396.98 | 0.74% |
| 2025-02-25 | 7.45 | 7.31 | -0.15 | -2.01% | 7.30 | 7.45 | 47524 | 3500.26 | 1.09% |
| 2025-02-24 | 7.40 | 7.46 | 0.02 | 0.27% | 7.38 | 7.51 | 49065 | 3654.02 | 1.12% |
| 2025-02-21 | 7.54 | 7.44 | -0.07 | -0.93% | 7.39 | 7.57 | 51170 | 3807.37 | 1.17% |
| 2025-02-20 | 7.47 | 7.51 | 0.07 | 0.94% | 7.44 | 7.60 | 45531 | 3430.92 | 1.04% |
| 2025-02-19 | 7.40 | 7.44 | 0.05 | 0.68% | 7.36 | 7.48 | 44047 | 3272.15 | 1.01% |
| 2025-02-18 | 7.61 | 7.39 | -0.24 | -3.15% | 7.36 | 7.63 | 40841 | 3054.69 | 0.94% |
| 2025-02-17 | 7.54 | 7.63 | 0.10 | 1.33% | 7.54 | 7.73 | 63252 | 4835.89 | 1.45% |
| 2025-02-14 | 7.42 | 7.53 | 0.14 | 1.89% | 7.36 | 7.56 | 56676 | 4250.35 | 1.30% |
| 2025-02-13 | 7.47 | 7.39 | -0.09 | -1.20% | 7.38 | 7.54 | 34461 | 2563.64 | 0.79% |
| 2025-02-12 | 7.52 | 7.48 | -0.05 | -0.66% | 7.43 | 7.53 | 30279 | 2264.38 | 0.69% |
| 2025-02-11 | 7.55 | 7.53 | 0.00 | 0.00% | 7.44 | 7.55 | 35298 | 2646.06 | 0.81% |
| 2025-02-10 | 7.41 | 7.53 | 0.13 | 1.76% | 7.39 | 7.54 | 40722 | 3049.88 | 0.93% |
| 2025-02-07 | 7.36 | 7.40 | 0.05 | 0.68% | 7.32 | 7.45 | 44043 | 3258.81 | 1.01% |
| 2025-02-06 | 7.27 | 7.35 | 0.05 | 0.68% | 7.25 | 7.36 | 32191 | 2354.75 | 0.74% |
| 2025-02-05 | 7.30 | 7.30 | 0.01 | 0.14% | 7.25 | 7.33 | 34379 | 2504.50 | 0.79% |
| 2025-01-27 | 7.20 | 7.29 | 0.09 | 1.25% | 7.20 | 7.38 | 45355 | 3318.97 | 1.04% |
| 2025-01-24 | 7.14 | 7.20 | 0.05 | 0.70% | 7.11 | 7.22 | 35765 | 2566.48 | 0.82% |
| 2025-01-23 | 7.18 | 7.15 | -0.01 | -0.14% | 7.15 | 7.25 | 29787 | 2146.23 | 0.68% |
| 2025-01-22 | 7.18 | 7.16 | -0.06 | -0.83% | 7.14 | 7.21 | 26166 | 1876.54 | 0.60% |
| 2025-01-21 | 7.26 | 7.22 | 0.00 | 0.00% | 7.18 | 7.27 | 29738 | 2143.23 | 0.68% |
| 2025-01-20 | 7.12 | 7.22 | 0.14 | 1.98% | 7.08 | 7.27 | 48152 | 3465.56 | 1.10% |
| 2025-01-17 | 7.06 | 7.08 | 0.03 | 0.43% | 6.96 | 7.10 | 27868 | 1964.50 | 0.64% |
| 2025-01-16 | 7.04 | 7.05 | 0.04 | 0.57% | 7.00 | 7.14 | 42029 | 2971.27 | 0.96% |
| 2025-01-15 | 7.04 | 7.01 | -0.03 | -0.43% | 6.96 | 7.06 | 29566 | 2071.85 | 0.68% |
| 2025-01-14 | 6.84 | 7.04 | 0.22 | 3.23% | 6.84 | 7.04 | 40574 | 2824.85 | 0.93% |
| 2025-01-13 | 6.71 | 6.82 | 0.01 | 0.15% | 6.63 | 6.85 | 45134 | 3050.98 | 1.03% |
| 2025-01-10 | 6.97 | 6.81 | -0.17 | -2.44% | 6.80 | 7.02 | 34661 | 2392.88 | 0.79% |
| 2025-01-09 | 7.06 | 6.98 | -0.10 | -1.41% | 6.89 | 7.08 | 42249 | 2962.61 | 0.97% |
| 2025-01-08 | 7.15 | 7.08 | -0.07 | -0.98% | 6.93 | 7.27 | 55349 | 3926.68 | 1.27% |
| 2025-01-07 | 7.02 | 7.15 | 0.12 | 1.71% | 6.95 | 7.15 | 64383 | 4552.19 | 1.47% |
| 2025-01-06 | 6.94 | 7.03 | 0.09 | 1.30% | 6.85 | 7.08 | 66982 | 4681.47 | 1.52% |
| 2025-01-03 | 7.04 | 6.94 | -0.08 | -1.14% | 6.92 | 7.14 | 57579 | 4045.81 | 1.31% |
| 2025-01-02 | 7.16 | 7.02 | -0.16 | -2.23% | 6.96 | 7.26 | 51476 | 3662.45 | 1.17% |
| 2024-12-31 | 7.33 | 7.18 | -0.15 | -2.05% | 7.16 | 7.39 | 42194 | 3064.00 | 0.96% |
| 2024-12-30 | 7.41 | 7.33 | -0.09 | -1.21% | 7.27 | 7.42 | 32982 | 2418.66 | 0.75% |
上证大盘股票行情在线 K线走势图
