康欣新材(600076)股票行情
康欣新材(600076)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 |
|---|
| 2026-02-03 | 3.62 | 3.84 | 0.25 | 6.96% | 3.62 | 3.88 | 597425 | 22594.45 | 4.44% |
| 2026-02-02 | 3.62 | 3.59 | -0.02 | -0.55% | 3.58 | 3.73 | 364052 | 13224.16 | 2.71% |
| 2026-01-30 | 3.70 | 3.61 | -0.20 | -5.25% | 3.57 | 3.80 | 661967 | 24072.61 | 4.92% |
| 2026-01-29 | 4.02 | 3.81 | -0.34 | -8.19% | 3.76 | 4.12 | 1078730 | 42001.95 | 8.02% |
| 2026-01-28 | 4.20 | 4.15 | -0.15 | -3.49% | 4.14 | 4.32 | 676124 | 28421.61 | 5.03% |
| 2026-01-27 | 4.09 | 4.30 | 0.21 | 5.13% | 4.01 | 4.43 | 1030427 | 43091.50 | 7.66% |
| 2026-01-26 | 4.20 | 4.09 | -0.13 | -3.08% | 4.02 | 4.32 | 1300639 | 53735.55 | 9.67% |
| 2026-01-23 | 3.84 | 4.22 | 0.38 | 9.90% | 3.84 | 4.22 | 926021 | 38053.83 | 6.89% |
| 2026-01-22 | 4.09 | 3.84 | -0.42 | -9.86% | 3.83 | 4.11 | 1516901 | 58974.04 | 11.28% |
| 2026-01-21 | 4.68 | 4.26 | -0.46 | -9.75% | 4.25 | 4.68 | 2254870 | 97873.34 | 16.77% |
| 2026-01-20 | 4.25 | 4.72 | 0.43 | 10.02% | 4.23 | 4.72 | 983427 | 44239.64 | 7.31% |
| 2026-01-19 | 4.18 | 4.29 | 0.07 | 1.66% | 4.14 | 4.34 | 480117 | 20453.14 | 3.57% |
| 2026-01-16 | 4.22 | 4.22 | -0.01 | -0.24% | 4.07 | 4.44 | 957535 | 40527.85 | 7.12% |
| 2026-01-15 | 4.30 | 4.23 | 0.17 | 4.19% | 4.09 | 4.41 | 1354765 | 57594.61 | 10.08% |
| 2026-01-14 | 3.73 | 4.06 | 0.37 | 10.03% | 3.73 | 4.06 | 438452 | 17490.05 | 3.26% |
| 2026-01-13 | 3.75 | 3.69 | -0.04 | -1.07% | 3.64 | 3.83 | 419383 | 15728.93 | 3.12% |
| 2026-01-12 | 3.76 | 3.73 | 0.03 | 0.81% | 3.58 | 3.83 | 605813 | 22416.88 | 4.51% |
| 2026-01-09 | 3.70 | 3.70 | -0.04 | -1.07% | 3.65 | 3.72 | 409423 | 15048.73 | 3.05% |
| 2026-01-08 | 3.62 | 3.74 | 0.10 | 2.75% | 3.58 | 3.82 | 540506 | 20170.96 | 4.02% |
| 2026-01-07 | 3.59 | 3.64 | 0.01 | 0.28% | 3.55 | 3.81 | 557508 | 20518.47 | 4.15% |
| 2026-01-06 | 3.60 | 3.63 | -0.01 | -0.27% | 3.55 | 3.67 | 746980 | 26845.38 | 5.56% |
| 2026-01-05 | 3.44 | 3.64 | 0.27 | 8.01% | 3.44 | 3.71 | 1334114 | 48312.13 | 9.92% |
| 2025-12-31 | 3.28 | 3.37 | 0.09 | 2.74% | 3.18 | 3.39 | 444004 | 14597.90 | 3.30% |
| 2025-12-30 | 3.35 | 3.28 | -0.07 | -2.09% | 3.27 | 3.39 | 329774 | 10926.38 | 2.45% |
| 2025-12-29 | 3.42 | 3.35 | -0.04 | -1.18% | 3.30 | 3.44 | 346597 | 11606.78 | 2.58% |
| 2025-12-26 | 3.32 | 3.39 | 0.06 | 1.80% | 3.25 | 3.45 | 658974 | 22048.37 | 4.90% |
| 2025-12-25 | 3.38 | 3.33 | -0.09 | -2.63% | 3.30 | 3.39 | 602396 | 20086.00 | 4.48% |
| 2025-12-24 | 3.30 | 3.42 | 0.09 | 2.70% | 3.24 | 3.48 | 876111 | 29703.30 | 6.52% |
| 2025-12-23 | 3.19 | 3.33 | 0.17 | 5.38% | 3.17 | 3.42 | 1220404 | 40417.30 | 9.08% |
| 2025-12-22 | 3.19 | 3.16 | 0.01 | 0.32% | 3.15 | 3.25 | 1106560 | 35273.81 | 8.23% |
| 2025-12-19 | 2.86 | 3.15 | 0.29 | 10.14% | 2.85 | 3.15 | 1007937 | 30937.67 | 7.50% |
| 2025-12-18 | 2.80 | 2.86 | 0.04 | 1.42% | 2.79 | 2.88 | 171688 | 4890.63 | 1.28% |
| 2025-12-17 | 2.81 | 2.82 | 0.01 | 0.36% | 2.75 | 2.82 | 132605 | 3695.17 | 0.99% |
| 2025-12-16 | 2.80 | 2.81 | 0.02 | 0.72% | 2.76 | 2.82 | 133282 | 3724.80 | 0.99% |
| 2025-12-15 | 2.82 | 2.79 | -0.05 | -1.76% | 2.78 | 2.83 | 150332 | 4212.76 | 1.12% |
| 2025-12-12 | 2.80 | 2.84 | 0.02 | 0.71% | 2.79 | 2.87 | 186469 | 5268.86 | 1.39% |
| 2025-12-11 | 2.86 | 2.82 | -0.05 | -1.74% | 2.82 | 2.90 | 191982 | 5462.17 | 1.43% |
| 2025-12-10 | 2.89 | 2.87 | -0.02 | -0.69% | 2.85 | 2.90 | 156150 | 4478.88 | 1.16% |
| 2025-12-09 | 2.91 | 2.89 | -0.05 | -1.70% | 2.86 | 2.93 | 206570 | 5970.38 | 1.54% |
| 2025-12-08 | 2.95 | 2.94 | -0.01 | -0.34% | 2.91 | 3.00 | 205482 | 6034.02 | 1.53% |
| 2025-12-05 | 2.88 | 2.95 | 0.07 | 2.43% | 2.83 | 2.97 | 193367 | 5639.85 | 1.44% |
| 2025-12-04 | 2.96 | 2.88 | -0.09 | -3.03% | 2.87 | 2.96 | 240546 | 6982.54 | 1.79% |
| 2025-12-03 | 3.06 | 2.97 | -0.07 | -2.30% | 2.96 | 3.06 | 267219 | 7982.91 | 1.99% |
| 2025-12-02 | 3.03 | 3.04 | 0.00 | 0.00% | 2.99 | 3.10 | 289866 | 8803.58 | 2.16% |
| 2025-12-01 | 3.04 | 3.04 | -0.01 | -0.33% | 2.98 | 3.06 | 279455 | 8468.52 | 2.08% |
| 2025-11-28 | 2.93 | 3.05 | 0.15 | 5.17% | 2.89 | 3.06 | 524779 | 15752.13 | 3.90% |
| 2025-11-27 | 3.02 | 2.90 | -0.07 | -2.36% | 2.88 | 3.02 | 536191 | 15666.18 | 3.99% |
| 2025-11-26 | 2.84 | 2.97 | 0.14 | 4.95% | 2.84 | 3.11 | 863108 | 26002.49 | 6.42% |
| 2025-11-25 | 2.78 | 2.83 | 0.05 | 1.80% | 2.77 | 2.83 | 147728 | 4149.26 | 1.10% |
| 2025-11-24 | 2.79 | 2.78 | 0.02 | 0.72% | 2.73 | 2.82 | 218626 | 6052.57 | 1.63% |
| 2025-11-21 | 2.88 | 2.76 | -0.14 | -4.83% | 2.75 | 2.93 | 409239 | 11487.84 | 3.04% |
| 2025-11-20 | 2.95 | 2.90 | -0.04 | -1.36% | 2.84 | 2.96 | 304837 | 8816.03 | 2.27% |
| 2025-11-19 | 3.05 | 2.94 | -0.10 | -3.29% | 2.90 | 3.07 | 378807 | 11219.96 | 2.82% |
| 2025-11-18 | 3.15 | 3.04 | -0.11 | -3.49% | 2.99 | 3.18 | 466455 | 14215.85 | 3.47% |
| 2025-11-17 | 3.17 | 3.15 | -0.02 | -0.63% | 3.13 | 3.21 | 349199 | 11034.91 | 2.60% |
| 2025-11-14 | 3.07 | 3.17 | 0.07 | 2.26% | 3.07 | 3.27 | 542498 | 17224.75 | 4.03% |
| 2025-11-13 | 3.06 | 3.10 | 0.03 | 0.98% | 3.01 | 3.11 | 291206 | 8943.81 | 2.17% |
| 2025-11-12 | 3.04 | 3.07 | 0.03 | 0.99% | 3.02 | 3.08 | 326151 | 9955.47 | 2.43% |
| 2025-11-11 | 3.00 | 3.04 | 0.05 | 1.67% | 2.97 | 3.09 | 305289 | 9250.12 | 2.27% |
| 2025-11-10 | 2.97 | 2.99 | 0.02 | 0.67% | 2.93 | 3.00 | 198231 | 5892.46 | 1.47% |
| 2025-11-07 | 2.96 | 2.97 | 0.01 | 0.34% | 2.94 | 2.98 | 204081 | 6042.65 | 1.52% |
| 2025-11-06 | 3.02 | 2.96 | -0.08 | -2.63% | 2.94 | 3.05 | 361070 | 10730.16 | 2.69% |
| 2025-11-05 | 2.91 | 3.04 | 0.12 | 4.11% | 2.89 | 3.07 | 569369 | 17153.82 | 4.23% |
| 2025-11-04 | 2.88 | 2.92 | 0.03 | 1.04% | 2.87 | 2.97 | 318432 | 9324.57 | 2.37% |
| 2025-11-03 | 2.84 | 2.89 | 0.05 | 1.76% | 2.83 | 2.89 | 219329 | 6292.74 | 1.63% |
| 2025-10-31 | 2.79 | 2.84 | 0.05 | 1.79% | 2.79 | 2.87 | 181025 | 5142.30 | 1.35% |
| 2025-10-30 | 2.84 | 2.79 | -0.05 | -1.76% | 2.79 | 2.86 | 196323 | 5530.28 | 1.46% |
| 2025-10-29 | 2.89 | 2.84 | -0.05 | -1.73% | 2.83 | 2.90 | 245043 | 6962.19 | 1.82% |
| 2025-10-28 | 2.91 | 2.89 | -0.04 | -1.37% | 2.86 | 2.93 | 256496 | 7389.74 | 1.91% |
| 2025-10-27 | 2.86 | 2.93 | 0.08 | 2.81% | 2.83 | 2.98 | 405662 | 11813.88 | 3.02% |
| 2025-10-24 | 2.91 | 2.85 | -0.06 | -2.06% | 2.85 | 2.93 | 198192 | 5699.22 | 1.47% |
| 2025-10-23 | 2.89 | 2.91 | 0.02 | 0.69% | 2.84 | 2.92 | 172687 | 4964.32 | 1.28% |
| 2025-10-22 | 2.87 | 2.89 | 0.01 | 0.35% | 2.85 | 2.90 | 236750 | 6821.36 | 1.76% |
| 2025-10-21 | 2.76 | 2.88 | 0.12 | 4.35% | 2.74 | 2.89 | 348290 | 9878.60 | 2.59% |
| 2025-10-20 | 2.74 | 2.76 | 0.03 | 1.10% | 2.73 | 2.77 | 126316 | 3471.57 | 0.94% |
| 2025-10-17 | 2.77 | 2.73 | -0.04 | -1.44% | 2.72 | 2.80 | 203510 | 5620.14 | 1.51% |
| 2025-10-16 | 2.84 | 2.77 | -0.06 | -2.12% | 2.76 | 2.84 | 236618 | 6586.94 | 1.76% |
| 2025-10-15 | 2.84 | 2.83 | -0.01 | -0.35% | 2.80 | 2.88 | 229959 | 6492.83 | 1.71% |
| 2025-10-14 | 2.82 | 2.84 | 0.02 | 0.71% | 2.81 | 2.98 | 380005 | 11009.51 | 2.83% |
| 2025-10-13 | 2.78 | 2.82 | -0.03 | -1.05% | 2.73 | 2.85 | 272258 | 7622.98 | 2.02% |
上证大盘股票行情在线 K线走势图
康欣新材(600076)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
