康斯特(300445)股票行情
康斯特(300445)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 |
|---|
| 2026-03-25 | 19.53 | 19.73 | 0.31 | 1.60% | 19.50 | 20.28 | 35108 | 6972.18 | 2.47% | 0.00 |
| 2026-03-24 | 18.94 | 19.42 | 1.12 | 6.12% | 18.30 | 19.47 | 63287 | 11951.09 | 4.45% | 0.00 |
| 2026-03-23 | 19.38 | 18.30 | -1.51 | -7.62% | 18.20 | 19.60 | 65537 | 12350.28 | 4.61% | 0.00 |
| 2026-03-20 | 20.29 | 19.81 | -0.48 | -2.37% | 19.77 | 20.58 | 28036 | 5640.46 | 1.97% | 0.00 |
| 2026-03-19 | 20.71 | 20.29 | -0.72 | -3.43% | 20.17 | 20.94 | 37735 | 7712.09 | 2.66% | 0.00 |
| 2026-03-18 | 20.96 | 21.01 | 0.21 | 1.01% | 20.52 | 21.04 | 32323 | 6711.90 | 2.28% | 0.00 |
| 2026-03-17 | 21.11 | 20.80 | -0.30 | -1.42% | 20.80 | 21.43 | 32070 | 6766.34 | 2.26% | 0.00 |
| 2026-03-16 | 20.87 | 21.10 | 0.30 | 1.44% | 20.62 | 21.10 | 23073 | 4808.00 | 1.62% | 0.00 |
| 2026-03-13 | 21.07 | 20.80 | -0.26 | -1.23% | 20.73 | 21.13 | 23000 | 4813.75 | 1.62% | 0.00 |
| 2026-03-12 | 21.26 | 21.06 | -0.24 | -1.13% | 20.91 | 21.34 | 30775 | 6486.70 | 2.17% | 0.00 |
| 2026-03-11 | 21.90 | 21.30 | -0.43 | -1.98% | 21.24 | 22.03 | 33376 | 7183.10 | 2.35% | 0.00 |
| 2026-03-10 | 21.40 | 21.73 | 0.47 | 2.21% | 21.40 | 21.85 | 30066 | 6518.59 | 2.12% | 0.00 |
| 2026-03-09 | 21.15 | 21.26 | -0.18 | -0.84% | 20.78 | 21.35 | 34842 | 7334.10 | 2.45% | 0.00 |
| 2026-03-06 | 21.10 | 21.44 | 0.29 | 1.37% | 21.00 | 21.56 | 31121 | 6638.28 | 2.19% | 0.00 |
| 2026-03-05 | 21.29 | 21.15 | 0.48 | 2.32% | 20.91 | 21.41 | 39786 | 8431.25 | 2.80% | 20.00 |
| 2026-03-04 | 20.94 | 20.67 | -0.26 | -1.24% | 20.58 | 21.35 | 53220 | 11151.26 | 3.75% | 0.00 |
| 2026-03-03 | 22.13 | 20.93 | -1.21 | -5.47% | 20.90 | 22.35 | 52895 | 11386.47 | 3.72% | 0.00 |
| 2026-03-02 | 22.50 | 22.14 | -0.57 | -2.51% | 21.98 | 22.75 | 48150 | 10708.59 | 3.39% | 0.00 |
| 2026-02-27 | 22.70 | 22.71 | -0.06 | -0.26% | 22.58 | 22.88 | 40889 | 9287.41 | 2.88% | 8.00 |
| 2026-02-26 | 23.08 | 22.77 | -0.38 | -1.64% | 22.69 | 23.19 | 48212 | 11036.54 | 3.39% | 0.00 |
| 2026-02-25 | 23.01 | 23.15 | 0.15 | 0.65% | 22.85 | 23.20 | 38502 | 8867.02 | 2.71% | 0.00 |
| 2026-02-24 | 23.24 | 23.00 | -0.10 | -0.43% | 22.80 | 23.33 | 31174 | 7187.40 | 2.19% | 0.00 |
| 2026-02-13 | 23.08 | 23.10 | -0.10 | -0.43% | 23.00 | 23.44 | 31989 | 7438.32 | 2.25% | 8.00 |
| 2026-02-12 | 23.45 | 23.20 | -0.23 | -0.98% | 23.17 | 23.80 | 39419 | 9234.45 | 2.77% | 0.00 |
| 2026-02-11 | 23.70 | 23.43 | -0.29 | -1.22% | 23.42 | 24.03 | 30887 | 7323.04 | 2.17% | 0.00 |
| 2026-02-10 | 23.84 | 23.72 | -0.13 | -0.55% | 23.41 | 23.85 | 33795 | 7996.16 | 2.38% | 0.00 |
| 2026-02-09 | 23.98 | 23.85 | 0.34 | 1.45% | 23.47 | 24.06 | 35153 | 8364.47 | 2.47% | 0.00 |
| 2026-02-06 | 23.59 | 23.51 | -0.33 | -1.38% | 23.27 | 24.05 | 47252 | 11187.43 | 3.33% | 0.00 |
| 2026-02-05 | 24.08 | 23.84 | -1.19 | -4.75% | 23.75 | 24.66 | 70734 | 17026.13 | 4.98% | 0.00 |
| 2026-02-04 | 25.74 | 25.03 | -0.82 | -3.17% | 24.68 | 26.27 | 72439 | 18310.01 | 5.10% | 0.00 |
| 2026-02-03 | 23.95 | 25.85 | 2.08 | 8.75% | 23.79 | 25.99 | 113007 | 28510.45 | 7.95% | 1.00 |
| 2026-02-02 | 23.88 | 23.77 | 0.02 | 0.08% | 23.76 | 24.86 | 54077 | 13081.43 | 3.81% | 0.00 |
| 2026-01-30 | 23.80 | 23.75 | -0.90 | -3.65% | 23.67 | 24.75 | 67421 | 16147.13 | 4.75% | 5.00 |
| 2026-01-29 | 24.92 | 24.65 | -0.29 | -1.16% | 24.64 | 25.63 | 54168 | 13546.10 | 3.81% | 0.00 |
| 2026-01-28 | 25.74 | 24.94 | -0.91 | -3.52% | 24.91 | 25.90 | 57471 | 14469.88 | 4.05% | 0.00 |
| 2026-01-27 | 25.25 | 25.85 | 0.49 | 1.93% | 24.66 | 25.99 | 77662 | 19692.74 | 5.47% | 0.00 |
| 2026-01-26 | 27.22 | 25.36 | -2.12 | -7.71% | 25.13 | 27.52 | 116356 | 30133.30 | 8.19% | 0.00 |
| 2026-01-23 | 26.03 | 27.48 | 1.51 | 5.81% | 25.75 | 28.45 | 154156 | 41983.93 | 10.85% | 32.00 |
| 2026-01-22 | 24.88 | 25.97 | 1.11 | 4.47% | 24.75 | 26.63 | 94594 | 24346.69 | 6.66% | 5.00 |
| 2026-01-21 | 25.08 | 24.86 | -0.44 | -1.74% | 24.82 | 25.40 | 49532 | 12382.32 | 3.49% | 0.00 |
| 2026-01-20 | 26.11 | 25.30 | -0.97 | -3.69% | 25.00 | 26.39 | 65172 | 16551.58 | 4.59% | 0.00 |
| 2026-01-19 | 25.75 | 26.27 | 0.32 | 1.23% | 25.42 | 26.80 | 86316 | 22490.32 | 6.08% | 45.00 |
| 2026-01-16 | 24.98 | 25.95 | 1.18 | 4.76% | 24.71 | 26.15 | 89705 | 22926.89 | 6.31% | 10.00 |
| 2026-01-15 | 25.19 | 24.77 | -0.88 | -3.43% | 24.33 | 25.27 | 89045 | 22035.83 | 6.27% | 0.00 |
| 2026-01-14 | 25.49 | 25.65 | 0.42 | 1.66% | 25.09 | 26.18 | 133993 | 34439.76 | 9.43% | 0.00 |
| 2026-01-13 | 28.30 | 25.23 | -3.78 | -13.03% | 25.10 | 28.79 | 199924 | 52993.16 | 14.07% | 0.00 |
| 2026-01-12 | 28.38 | 29.01 | 1.30 | 4.69% | 26.96 | 29.69 | 222524 | 62625.64 | 15.66% | 11.00 |
| 2026-01-09 | 26.87 | 27.71 | 1.11 | 4.17% | 26.40 | 27.91 | 201850 | 55158.84 | 14.21% | 2.00 |
| 2026-01-08 | 26.33 | 26.60 | -0.37 | -1.37% | 25.86 | 27.35 | 178776 | 47353.27 | 12.58% | 20.00 |
| 2026-01-07 | 25.28 | 26.97 | 1.42 | 5.56% | 24.74 | 26.97 | 199664 | 52254.46 | 14.05% | 0.00 |
| 2026-01-06 | 26.42 | 25.55 | -0.35 | -1.35% | 25.18 | 26.80 | 128646 | 33040.09 | 9.06% | 0.00 |
| 2026-01-05 | 26.18 | 25.90 | -0.16 | -0.61% | 25.70 | 26.68 | 138008 | 36073.64 | 9.71% | 19.00 |
| 2025-12-31 | 25.52 | 26.06 | 0.86 | 3.41% | 25.25 | 26.50 | 133297 | 34562.31 | 9.38% | 73.00 |
| 2025-12-30 | 25.36 | 25.20 | -0.32 | -1.25% | 25.09 | 25.97 | 98816 | 25090.46 | 6.96% | 0.00 |
| 2025-12-29 | 25.81 | 25.52 | -0.25 | -0.97% | 25.01 | 25.81 | 90502 | 22993.46 | 6.37% | 0.00 |
| 2025-12-26 | 25.50 | 25.77 | -0.19 | -0.73% | 25.21 | 26.90 | 186296 | 48171.50 | 13.11% | 5.00 |
| 2025-12-25 | 24.57 | 25.96 | 0.98 | 3.92% | 24.46 | 26.48 | 218312 | 55644.31 | 15.37% | 0.00 |
| 2025-12-24 | 23.41 | 24.98 | 1.45 | 6.16% | 23.23 | 25.60 | 181712 | 44917.97 | 12.79% | 25.00 |
| 2025-12-23 | 24.33 | 23.53 | -0.76 | -3.13% | 23.40 | 24.49 | 111976 | 26652.85 | 7.88% | 2.00 |
| 2025-12-22 | 24.50 | 24.29 | -0.14 | -0.57% | 24.07 | 24.66 | 109861 | 26688.53 | 7.73% | 2.00 |
| 2025-12-19 | 24.95 | 24.43 | -0.18 | -0.73% | 24.13 | 25.25 | 138251 | 33960.03 | 9.73% | 10.00 |
| 2025-12-18 | 24.40 | 24.61 | 0.13 | 0.53% | 23.97 | 26.02 | 182259 | 45573.54 | 12.83% | 2.00 |
| 2025-12-17 | 25.76 | 24.48 | -1.49 | -5.74% | 24.12 | 25.98 | 176409 | 43583.73 | 12.42% | 0.00 |
| 2025-12-16 | 26.63 | 25.97 | -1.83 | -6.58% | 25.65 | 27.19 | 207173 | 54044.17 | 14.58% | 53.00 |
| 2025-12-15 | 25.41 | 27.80 | 2.19 | 8.55% | 24.86 | 28.60 | 329444 | 88218.99 | 23.19% | 22.00 |
| 2025-12-12 | 21.60 | 25.61 | 4.27 | 20.01% | 21.51 | 25.61 | 258220 | 60922.81 | 18.18% | 0.00 |
| 2025-12-11 | 21.08 | 21.34 | 0.29 | 1.38% | 20.75 | 21.76 | 74054 | 15761.58 | 5.21% | 21.00 |
| 2025-12-10 | 21.13 | 21.05 | -0.15 | -0.71% | 20.94 | 21.34 | 35574 | 7496.79 | 2.50% | 0.00 |
| 2025-12-09 | 21.51 | 21.20 | -0.41 | -1.90% | 21.16 | 21.63 | 33800 | 7217.49 | 2.38% | 5.00 |
| 2025-12-08 | 21.11 | 21.61 | 0.54 | 2.56% | 20.98 | 21.70 | 56819 | 12196.85 | 4.00% | 0.00 |
| 2025-12-05 | 20.70 | 21.07 | 0.31 | 1.49% | 20.39 | 21.12 | 40857 | 8526.56 | 2.88% | 0.00 |
| 2025-12-04 | 20.71 | 20.76 | 0.00 | 0.00% | 20.59 | 21.05 | 41999 | 8725.73 | 2.96% | 0.00 |
| 2025-12-03 | 21.08 | 20.76 | -0.35 | -1.66% | 20.62 | 21.10 | 46731 | 9711.86 | 3.29% | 0.00 |
| 2025-12-02 | 21.39 | 21.11 | -0.47 | -2.18% | 20.95 | 21.40 | 55310 | 11679.09 | 3.89% | 0.00 |
| 2025-12-01 | 22.11 | 21.58 | -0.62 | -2.79% | 21.34 | 22.18 | 94453 | 20326.67 | 6.65% | 10.00 |
| 2025-11-28 | 20.45 | 22.20 | 1.70 | 8.29% | 20.30 | 22.52 | 128381 | 27821.37 | 9.04% | 10.00 |
| 2025-11-27 | 20.05 | 20.50 | 0.44 | 2.19% | 20.01 | 20.85 | 36995 | 7592.87 | 2.60% | 0.00 |
| 2025-11-26 | 19.95 | 20.06 | 0.07 | 0.35% | 19.85 | 20.42 | 29709 | 5992.95 | 2.09% | 0.00 |
| 2025-11-25 | 19.72 | 19.99 | 0.42 | 2.15% | 19.59 | 20.27 | 35342 | 7074.24 | 2.49% | 0.00 |
| 2025-11-24 | 19.55 | 19.57 | 0.35 | 1.82% | 19.28 | 19.75 | 37068 | 7227.67 | 2.61% | 0.00 |
深证大盘股票行情在线 K线走势图
康斯特(300445)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
