康得退(002450)股票行情
康得退(002450)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 |
|---|
| 2021-05-28 | 0.21 | 0.20 | -0.01 | -4.76% | 0.19 | 0.22 | 2762954 | 5697.90 | 8.52% |
| 2021-05-27 | 0.20 | 0.21 | 0.01 | 5.00% | 0.19 | 0.22 | 2596824 | 5307.09 | 8.01% |
| 2021-05-26 | 0.21 | 0.20 | -0.01 | -4.76% | 0.19 | 0.21 | 3608524 | 7037.50 | 11.13% |
| 2021-05-25 | 0.21 | 0.21 | -0.02 | -8.70% | 0.21 | 0.24 | 7043002 | 14948.10 | 21.72% |
| 2021-05-24 | 0.23 | 0.23 | -0.03 | -11.54% | 0.23 | 0.23 | 171229 | 393.83 | 0.53% |
| 2021-05-21 | 0.26 | 0.26 | -0.03 | -10.34% | 0.26 | 0.26 | 123859 | 322.03 | 0.38% |
| 2021-05-20 | 0.29 | 0.29 | -0.03 | -9.38% | 0.29 | 0.29 | 43901 | 127.31 | 0.14% |
| 2021-05-19 | 0.32 | 0.32 | -0.03 | -8.57% | 0.32 | 0.32 | 107240 | 343.17 | 0.33% |
| 2021-05-18 | 0.35 | 0.35 | -0.04 | -10.26% | 0.35 | 0.35 | 90146 | 315.51 | 0.28% |
| 2021-05-17 | 0.39 | 0.39 | -0.04 | -9.30% | 0.39 | 0.39 | 23645 | 92.22 | 0.07% |
| 2021-05-14 | 0.43 | 0.43 | -0.05 | -10.42% | 0.43 | 0.43 | 10301 | 44.29 | 0.03% |
| 2021-05-13 | 0.48 | 0.48 | -0.05 | -9.43% | 0.48 | 0.48 | 11259 | 54.04 | 0.03% |
| 2021-05-12 | 0.53 | 0.53 | -0.06 | -10.17% | 0.53 | 0.53 | 22183 | 117.57 | 0.07% |
| 2021-05-11 | 0.59 | 0.59 | -0.06 | -9.23% | 0.59 | 0.59 | 8329 | 49.14 | 0.03% |
| 2021-05-10 | 0.65 | 0.65 | -0.07 | -9.72% | 0.65 | 0.65 | 6898 | 44.84 | 0.02% |
| 2021-05-07 | 0.72 | 0.72 | -0.08 | -10.00% | 0.72 | 0.72 | 2682 | 19.31 | 0.01% |
| 2021-05-06 | 0.80 | 0.80 | -0.09 | -10.11% | 0.80 | 0.80 | 1331 | 10.65 | 0.00% |
| 2021-04-30 | 0.89 | 0.89 | -0.10 | -10.10% | 0.89 | 0.89 | 3290 | 29.28 | 0.01% |
| 2021-04-29 | 0.99 | 0.99 | -0.11 | -10.00% | 0.99 | 0.99 | 1884 | 18.65 | 0.01% |
| 2021-04-28 | 1.10 | 1.10 | -0.12 | -9.84% | 1.10 | 1.10 | 2039 | 22.43 | 0.01% |
| 2021-04-27 | 1.22 | 1.22 | -0.14 | -10.29% | 1.22 | 1.22 | 12077 | 147.34 | 0.04% |
| 2021-04-26 | 1.36 | 1.36 | -0.15 | -9.93% | 1.36 | 1.36 | 128 | 1.74 | 0.00% |
| 2021-04-23 | 1.51 | 1.51 | -0.17 | -10.12% | 1.51 | 1.51 | 458 | 6.92 | 0.00% |
| 2021-04-22 | 1.68 | 1.68 | -0.19 | -10.16% | 1.68 | 1.68 | 629 | 10.57 | 0.00% |
| 2021-04-21 | 1.87 | 1.87 | -0.21 | -10.10% | 1.87 | 1.87 | 1040 | 19.45 | 0.00% |
| 2021-04-20 | 2.08 | 2.08 | -0.23 | -9.96% | 2.08 | 2.08 | 549 | 11.42 | 0.00% |
| 2021-04-19 | 2.31 | 2.31 | -0.26 | -10.12% | 2.31 | 2.31 | 24 | 0.55 | 0.00% |
| 2021-04-16 | 2.57 | 2.57 | -0.28 | -9.82% | 2.57 | 2.57 | 36 | 0.93 | 0.00% |
| 2021-04-15 | 2.85 | 2.85 | -0.32 | -10.09% | 2.85 | 2.85 | 25 | 0.71 | 0.00% |
| 2021-04-14 | 3.17 | 3.17 | -0.35 | -9.94% | 3.17 | 3.17 | 61 | 1.93 | 0.00% |
| 2019-07-05 | 3.50 | 3.52 | -0.04 | -1.12% | 3.40 | 3.63 | 1254203 | 44177.95 | 3.88% |
| 2019-07-04 | 3.55 | 3.56 | 0.17 | 5.01% | 3.50 | 3.56 | 886577 | 31486.18 | 2.74% |
| 2019-07-03 | 3.74 | 3.39 | -0.17 | -4.78% | 3.38 | 3.74 | 1909062 | 66971.15 | 5.90% |
| 2019-07-02 | 3.56 | 3.56 | 0.17 | 5.01% | 3.56 | 3.56 | 58856 | 2095.27 | 0.18% |
| 2019-06-14 | 2.68 | 2.61 | -0.09 | -3.33% | 2.61 | 2.76 | 863137 | 23155.01 | 2.67% |
| 2019-06-13 | 2.54 | 2.70 | 0.13 | 5.06% | 2.52 | 2.70 | 992842 | 26277.00 | 3.07% |
| 2019-06-12 | 2.60 | 2.57 | -0.05 | -1.91% | 2.52 | 2.67 | 738333 | 19198.12 | 2.28% |
| 2019-06-11 | 2.50 | 2.62 | 0.07 | 2.75% | 2.50 | 2.64 | 738215 | 19102.83 | 2.28% |
| 2019-06-10 | 2.53 | 2.55 | 0.02 | 0.79% | 2.52 | 2.63 | 602061 | 15423.42 | 1.86% |
| 2019-06-06 | 2.56 | 2.53 | -0.09 | -3.44% | 2.49 | 2.60 | 873358 | 21987.60 | 2.70% |
| 2019-06-05 | 2.68 | 2.62 | -0.09 | -3.32% | 2.61 | 2.78 | 747355 | 20164.51 | 2.31% |
| 2019-06-04 | 2.66 | 2.71 | -0.03 | -1.09% | 2.60 | 2.82 | 1346610 | 35809.87 | 4.16% |
| 2019-06-03 | 2.81 | 2.74 | -0.14 | -4.86% | 2.74 | 2.84 | 480308 | 13225.88 | 1.49% |
| 2019-05-31 | 2.98 | 2.88 | -0.15 | -4.95% | 2.88 | 3.03 | 1269912 | 37002.41 | 3.93% |
| 2019-05-30 | 2.90 | 3.03 | 0.14 | 4.84% | 2.86 | 3.03 | 1218214 | 36485.51 | 3.77% |
| 2019-05-29 | 3.07 | 2.89 | -0.13 | -4.30% | 2.87 | 3.09 | 1071865 | 31569.73 | 3.31% |
| 2019-05-28 | 2.85 | 3.02 | 0.14 | 4.86% | 2.82 | 3.02 | 1066849 | 31717.28 | 3.30% |
| 2019-05-27 | 3.02 | 2.88 | -0.14 | -4.64% | 2.87 | 3.06 | 1398228 | 40554.04 | 4.32% |
| 2019-05-24 | 3.15 | 3.02 | -0.16 | -5.03% | 3.02 | 3.23 | 1157263 | 35405.89 | 3.58% |
| 2019-05-23 | 3.32 | 3.18 | -0.17 | -5.07% | 3.18 | 3.45 | 1424750 | 46846.99 | 4.41% |
| 2019-05-22 | 3.32 | 3.35 | -0.14 | -4.01% | 3.32 | 3.38 | 590058 | 19626.44 | 1.82% |
| 2019-05-21 | 3.49 | 3.49 | -0.18 | -4.90% | 3.49 | 3.49 | 57759 | 2015.79 | 0.18% |
| 2019-05-20 | 3.67 | 3.67 | -0.19 | -4.92% | 3.67 | 3.67 | 73566 | 2699.87 | 0.23% |
| 2019-05-17 | 3.86 | 3.86 | 0.18 | 4.89% | 3.68 | 3.86 | 1184989 | 45484.51 | 3.66% |
| 2019-05-16 | 3.45 | 3.68 | 0.18 | 5.14% | 3.45 | 3.68 | 371191 | 13186.79 | 1.15% |
| 2019-05-15 | 3.50 | 3.50 | -0.18 | -4.89% | 3.50 | 3.50 | 84811 | 2968.39 | 0.26% |
| 2019-05-14 | 3.68 | 3.68 | -0.19 | -4.91% | 3.68 | 3.73 | 313770 | 11553.63 | 0.97% |
| 2019-05-13 | 3.97 | 3.87 | -0.20 | -4.91% | 3.87 | 4.03 | 653046 | 25493.78 | 2.02% |
| 2019-05-10 | 4.05 | 4.07 | 0.00 | 0.00% | 3.87 | 4.12 | 1240143 | 49653.30 | 3.83% |
| 2019-05-09 | 4.15 | 4.07 | -0.21 | -4.91% | 4.07 | 4.22 | 907960 | 37186.80 | 2.81% |
| 2019-05-08 | 4.28 | 4.28 | -0.23 | -5.10% | 4.28 | 4.40 | 1349426 | 57920.11 | 4.17% |
| 2019-05-07 | 4.51 | 4.51 | -0.24 | -5.05% | 4.51 | 4.51 | 16866 | 760.66 | 0.05% |
| 2019-05-06 | 4.75 | 4.75 | -0.25 | -5.00% | 4.75 | 4.75 | 17013 | 808.12 | 0.05% |
| 2019-04-29 | 5.06 | 5.00 | -0.12 | -2.34% | 4.97 | 5.25 | 660789 | 33592.82 | 2.04% |
| 2019-04-26 | 5.28 | 5.12 | -0.27 | -5.01% | 5.12 | 5.34 | 730269 | 37855.38 | 2.26% |
| 2019-04-25 | 5.60 | 5.39 | -0.28 | -4.94% | 5.39 | 5.65 | 722522 | 39657.23 | 2.23% |
| 2019-04-24 | 5.45 | 5.67 | 0.17 | 3.09% | 5.42 | 5.77 | 712750 | 40111.80 | 2.20% |
| 2019-04-23 | 5.77 | 5.50 | -0.28 | -4.84% | 5.50 | 5.78 | 827323 | 46251.66 | 2.56% |
| 2019-04-22 | 6.03 | 5.78 | -0.26 | -4.30% | 5.74 | 6.03 | 885753 | 52085.09 | 2.74% |
| 2019-04-19 | 5.96 | 6.04 | 0.04 | 0.67% | 5.96 | 6.11 | 627831 | 37912.15 | 1.94% |
| 2019-04-18 | 6.16 | 6.00 | -0.18 | -2.91% | 5.97 | 6.18 | 799305 | 48499.85 | 2.47% |
| 2019-04-17 | 6.11 | 6.18 | -0.02 | -0.32% | 6.11 | 6.26 | 695719 | 42985.97 | 2.15% |
| 2019-04-16 | 6.16 | 6.20 | -0.03 | -0.48% | 6.08 | 6.27 | 826608 | 51108.06 | 2.56% |
| 2019-04-15 | 6.28 | 6.23 | -0.02 | -0.32% | 6.13 | 6.39 | 1151985 | 72100.82 | 3.56% |
| 2019-04-12 | 6.06 | 6.25 | 0.30 | 5.04% | 6.00 | 6.25 | 1221032 | 75104.48 | 3.78% |
| 2019-04-11 | 6.21 | 5.95 | -0.27 | -4.34% | 5.94 | 6.26 | 910945 | 55229.19 | 2.82% |
| 2019-04-10 | 6.15 | 6.22 | 0.04 | 0.65% | 6.12 | 6.37 | 784765 | 48933.12 | 2.43% |
| 2019-04-09 | 6.25 | 6.18 | -0.05 | -0.80% | 6.17 | 6.46 | 1357052 | 85545.82 | 4.20% |
| 2019-04-08 | 5.94 | 6.23 | 0.30 | 5.06% | 5.91 | 6.23 | 1420428 | 86631.14 | 4.39% |
| 2019-04-04 | 5.98 | 5.93 | -0.10 | -1.66% | 5.90 | 6.09 | 845289 | 50540.65 | 2.61% |
深证大盘股票行情在线 K线走势图
