康鹏科技(688602)股票行情 康鹏科技股票行情 688602股票行情_爱股网
康鹏科技(688602)股票行情
康鹏科技(688602)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 |
|---|
| 2025-11-06 | 7.95 | 8.04 | 0.11 | 1.39% | 7.92 | 8.06 | 59244 | 4726.90 | 2.28% | 0.00 |
| 2025-11-05 | 7.85 | 7.93 | 0.05 | 0.63% | 7.80 | 7.96 | 63615 | 5011.89 | 2.45% | 0.00 |
| 2025-11-04 | 8.04 | 7.88 | -0.14 | -1.75% | 7.83 | 8.04 | 74989 | 5929.64 | 2.89% | 0.00 |
| 2025-11-03 | 8.19 | 8.02 | -0.16 | -1.96% | 7.90 | 8.20 | 107348 | 8584.23 | 4.14% | 0.00 |
| 2025-10-31 | 8.21 | 8.18 | -0.25 | -2.97% | 8.10 | 8.27 | 136386 | 11162.78 | 5.25% | 0.00 |
| 2025-10-30 | 8.48 | 8.43 | -0.04 | -0.47% | 8.41 | 8.53 | 73929 | 6257.06 | 2.85% | 0.00 |
| 2025-10-29 | 8.48 | 8.47 | 0.01 | 0.12% | 8.34 | 8.48 | 65577 | 5518.04 | 2.53% | 0.00 |
| 2025-10-28 | 8.50 | 8.46 | -0.05 | -0.59% | 8.44 | 8.58 | 63337 | 5387.22 | 2.44% | 0.00 |
| 2025-10-27 | 8.36 | 8.51 | 0.23 | 2.78% | 8.36 | 8.64 | 112109 | 9578.94 | 4.32% | 0.00 |
| 2025-10-24 | 8.25 | 8.28 | 0.04 | 0.49% | 8.22 | 8.37 | 57809 | 4795.47 | 2.23% | 0.00 |
| 2025-10-23 | 8.27 | 8.24 | -0.03 | -0.36% | 8.12 | 8.27 | 45048 | 3678.75 | 1.74% | 0.00 |
| 2025-10-22 | 8.30 | 8.27 | -0.08 | -0.96% | 8.23 | 8.37 | 50479 | 4185.26 | 1.94% | 0.00 |
| 2025-10-21 | 8.14 | 8.35 | 0.23 | 2.83% | 8.10 | 8.37 | 67783 | 5607.91 | 2.61% | 0.00 |
| 2025-10-20 | 8.18 | 8.12 | 0.07 | 0.87% | 8.06 | 8.26 | 55016 | 4488.30 | 2.12% | 0.00 |
| 2025-10-17 | 8.30 | 8.05 | -0.24 | -2.90% | 8.04 | 8.35 | 77475 | 6332.56 | 2.98% | 0.00 |
| 2025-10-16 | 8.43 | 8.29 | -0.21 | -2.47% | 8.26 | 8.46 | 77761 | 6493.35 | 3.00% | 0.00 |
| 2025-10-15 | 8.47 | 8.50 | 0.01 | 0.12% | 8.40 | 8.62 | 68794 | 5839.98 | 2.65% | 0.00 |
| 2025-10-14 | 8.68 | 8.49 | -0.14 | -1.62% | 8.42 | 8.78 | 92222 | 7921.93 | 3.55% | 0.00 |
| 2025-10-13 | 8.35 | 8.63 | 0.09 | 1.05% | 8.20 | 8.67 | 95210 | 8088.92 | 3.67% | 0.00 |
| 2025-10-10 | 8.78 | 8.54 | -0.27 | -3.06% | 8.52 | 8.78 | 106817 | 9179.59 | 4.11% | 0.00 |
| 2025-10-09 | 8.73 | 8.81 | 0.13 | 1.50% | 8.73 | 8.88 | 137090 | 12092.55 | 5.28% | 0.00 |
| 2025-09-30 | 8.68 | 8.68 | 0.00 | 0.00% | 8.62 | 8.76 | 98640 | 8567.12 | 3.80% | 0.00 |
| 2025-09-29 | 8.62 | 8.68 | 0.12 | 1.40% | 8.46 | 8.78 | 98823 | 8559.47 | 3.81% | 0.00 |
| 2025-09-26 | 8.52 | 8.56 | -0.02 | -0.23% | 8.46 | 8.69 | 68650 | 5894.92 | 2.64% | 0.00 |
| 2025-09-25 | 8.49 | 8.58 | 0.09 | 1.06% | 8.49 | 8.88 | 109728 | 9522.41 | 4.23% | 0.00 |
| 2025-09-24 | 8.11 | 8.49 | 0.38 | 4.69% | 8.09 | 8.52 | 106574 | 8903.54 | 4.11% | 0.00 |
| 2025-09-23 | 8.45 | 8.11 | -0.33 | -3.91% | 7.96 | 8.45 | 130122 | 10567.89 | 5.01% | 0.00 |
| 2025-09-22 | 8.37 | 8.44 | 0.02 | 0.24% | 8.31 | 8.45 | 56043 | 4704.26 | 2.16% | 0.00 |
| 2025-09-19 | 8.47 | 8.42 | -0.02 | -0.24% | 8.36 | 8.66 | 96418 | 8183.43 | 3.71% | 0.00 |
| 2025-09-18 | 8.60 | 8.44 | -0.16 | -1.86% | 8.39 | 8.80 | 150455 | 12987.87 | 5.80% | 0.00 |
| 2025-09-17 | 8.58 | 8.60 | -0.06 | -0.69% | 8.57 | 8.70 | 74176 | 6398.29 | 2.86% | 0.00 |
| 2025-09-16 | 8.66 | 8.66 | 0.02 | 0.23% | 8.52 | 8.67 | 66398 | 5718.66 | 2.56% | 0.00 |
| 2025-09-15 | 8.69 | 8.64 | -0.08 | -0.92% | 8.61 | 8.75 | 90507 | 7846.02 | 3.49% | 0.00 |
| 2025-09-12 | 8.73 | 8.72 | 0.00 | 0.00% | 8.61 | 8.83 | 76539 | 6671.10 | 2.95% | 0.00 |
| 2025-09-11 | 8.60 | 8.72 | 0.09 | 1.04% | 8.46 | 8.74 | 82572 | 7106.45 | 3.18% | 0.00 |
| 2025-09-10 | 8.71 | 8.63 | 0.00 | 0.00% | 8.58 | 8.82 | 78649 | 6818.94 | 3.03% | 0.00 |
| 2025-09-09 | 8.78 | 8.63 | -0.10 | -1.15% | 8.57 | 8.83 | 100095 | 8703.24 | 3.86% | 0.00 |
| 2025-09-08 | 8.79 | 8.73 | 0.06 | 0.69% | 8.58 | 8.80 | 96540 | 8388.18 | 3.72% | 0.00 |
| 2025-09-05 | 8.47 | 8.67 | 0.27 | 3.21% | 8.41 | 8.70 | 97901 | 8409.16 | 3.77% | 0.00 |
| 2025-09-04 | 8.44 | 8.40 | -0.06 | -0.71% | 8.28 | 8.59 | 74469 | 6310.15 | 2.87% | 0.00 |
| 2025-09-03 | 8.68 | 8.46 | -0.20 | -2.31% | 8.42 | 8.71 | 82697 | 7087.12 | 3.19% | 0.00 |
| 2025-09-02 | 8.91 | 8.66 | -0.27 | -3.02% | 8.49 | 8.91 | 99562 | 8615.33 | 3.84% | 0.00 |
| 2025-09-01 | 8.83 | 8.93 | 0.12 | 1.36% | 8.82 | 9.00 | 87346 | 7784.03 | 3.36% | 0.00 |
| 2025-08-29 | 8.93 | 8.81 | -0.10 | -1.12% | 8.74 | 8.98 | 91963 | 8110.28 | 3.54% | 0.00 |
| 2025-08-28 | 8.97 | 8.91 | -0.02 | -0.22% | 8.62 | 9.08 | 146122 | 12955.75 | 5.63% | 0.00 |
| 2025-08-27 | 9.34 | 8.93 | -0.36 | -3.88% | 8.91 | 9.35 | 180810 | 16484.71 | 6.97% | 0.00 |
| 2025-08-26 | 9.46 | 9.29 | -0.36 | -3.73% | 9.07 | 9.47 | 232475 | 21628.73 | 8.96% | 0.00 |
| 2025-08-25 | 9.58 | 9.65 | 0.07 | 0.73% | 9.42 | 9.94 | 213331 | 20540.39 | 8.22% | 0.00 |
| 2025-08-22 | 9.50 | 9.58 | 0.11 | 1.16% | 9.45 | 9.66 | 143041 | 13632.34 | 5.51% | 0.00 |
| 2025-08-21 | 9.46 | 9.47 | 0.01 | 0.11% | 9.36 | 9.64 | 117297 | 11126.05 | 4.52% | 0.00 |
| 2025-08-20 | 9.31 | 9.46 | 0.04 | 0.42% | 9.28 | 9.50 | 108424 | 10157.13 | 4.18% | 0.00 |
| 2025-08-19 | 9.46 | 9.42 | -0.09 | -0.95% | 9.31 | 9.59 | 124805 | 11746.35 | 4.81% | 0.00 |
| 2025-08-18 | 9.36 | 9.51 | 0.13 | 1.39% | 9.36 | 9.64 | 160177 | 15237.85 | 6.17% | 0.00 |
| 2025-08-15 | 9.03 | 9.38 | 0.38 | 4.22% | 8.97 | 9.40 | 141110 | 13147.91 | 5.44% | 5.00 |
| 2025-08-14 | 9.36 | 9.00 | -0.38 | -4.05% | 8.97 | 9.46 | 106341 | 9720.60 | 4.10% | 0.00 |
| 2025-08-13 | 9.25 | 9.38 | 0.10 | 1.08% | 9.15 | 9.43 | 87703 | 8167.29 | 3.38% | 0.00 |
| 2025-08-12 | 9.39 | 9.28 | -0.10 | -1.07% | 9.14 | 9.42 | 87323 | 8078.34 | 3.36% | 0.00 |
| 2025-08-11 | 9.20 | 9.38 | 0.32 | 3.53% | 9.15 | 9.46 | 101802 | 9499.02 | 3.92% | 0.00 |
| 2025-08-08 | 9.22 | 9.06 | -0.05 | -0.55% | 8.98 | 9.22 | 62874 | 5687.29 | 2.42% | 0.00 |
| 2025-08-07 | 9.26 | 9.11 | -0.08 | -0.87% | 9.11 | 9.28 | 58660 | 5386.15 | 2.26% | 0.00 |
| 2025-08-06 | 9.15 | 9.19 | 0.00 | 0.00% | 9.11 | 9.25 | 77356 | 7107.61 | 2.98% | 0.00 |
| 2025-08-05 | 9.05 | 9.19 | 0.09 | 0.99% | 9.04 | 9.29 | 86415 | 7903.12 | 3.33% | 0.00 |
| 2025-08-04 | 8.93 | 9.10 | -0.08 | -0.87% | 8.75 | 9.12 | 127170 | 11322.08 | 4.90% | 0.00 |
| 2025-08-01 | 9.33 | 9.18 | -0.10 | -1.08% | 9.11 | 9.45 | 92949 | 8580.83 | 3.58% | 20.00 |
| 2025-07-31 | 9.11 | 9.28 | 0.18 | 1.98% | 9.08 | 9.68 | 160280 | 15096.48 | 6.17% | 0.00 |
| 2025-07-30 | 9.24 | 9.10 | -0.14 | -1.52% | 9.05 | 9.50 | 135344 | 12514.53 | 5.21% | 0.00 |
| 2025-07-29 | 9.12 | 9.24 | 0.13 | 1.43% | 9.01 | 9.27 | 102059 | 9355.37 | 3.93% | 6.00 |
| 2025-07-28 | 9.08 | 9.11 | 0.11 | 1.22% | 8.88 | 9.16 | 148272 | 13359.83 | 5.71% | 0.00 |
| 2025-07-25 | 9.25 | 9.00 | 0.33 | 3.81% | 8.93 | 9.59 | 243816 | 22303.47 | 9.39% | 0.00 |
| 2025-07-24 | 8.61 | 8.67 | 0.12 | 1.40% | 8.53 | 8.72 | 55593 | 4818.94 | 2.14% | 0.00 |
| 2025-07-23 | 8.68 | 8.55 | -0.15 | -1.72% | 8.51 | 8.71 | 65025 | 5596.90 | 2.50% | 0.00 |
| 2025-07-22 | 8.67 | 8.70 | 0.12 | 1.40% | 8.56 | 8.72 | 65788 | 5688.54 | 2.53% | 0.00 |
| 2025-07-21 | 8.57 | 8.58 | 0.08 | 0.94% | 8.51 | 8.68 | 67893 | 5843.20 | 2.62% | 0.00 |
| 2025-07-18 | 8.57 | 8.50 | -0.07 | -0.82% | 8.42 | 8.63 | 52935 | 4502.88 | 2.08% | 0.00 |
| 2025-07-17 | 8.43 | 8.57 | 0.14 | 1.66% | 8.36 | 8.60 | 65751 | 5585.20 | 2.58% | 0.00 |
| 2025-07-16 | 8.15 | 8.43 | 0.14 | 1.69% | 8.15 | 8.53 | 95618 | 8019.78 | 3.75% | 0.00 |
| 2025-07-15 | 8.36 | 8.29 | -0.13 | -1.54% | 8.16 | 8.47 | 83437 | 6899.38 | 3.27% | 0.00 |
| 2025-07-14 | 8.29 | 8.42 | 0.11 | 1.32% | 8.27 | 8.44 | 80889 | 6774.52 | 3.17% | 0.00 |
| 2025-07-11 | 8.27 | 8.31 | 0.01 | 0.12% | 8.18 | 8.39 | 81278 | 6749.33 | 3.19% | 0.00 |
| 2025-07-10 | 8.09 | 8.30 | 0.19 | 2.34% | 8.08 | 8.49 | 112734 | 9363.46 | 4.42% | 0.00 |
上证大盘股票行情在线 K线走势图
康鹏科技(688602)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
