康恩贝(600572)股票行情
康恩贝(600572)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 |
|---|
| 2025-03-28 | 4.56 | 4.58 | 0.03 | 0.66% | 4.55 | 4.63 | 337546 | 15500.46 | 1.31% |
| 2025-03-27 | 4.56 | 4.55 | -0.02 | -0.44% | 4.52 | 4.57 | 217715 | 9901.04 | 0.85% |
| 2025-03-26 | 4.56 | 4.57 | 0.00 | 0.00% | 4.54 | 4.59 | 221897 | 10141.79 | 0.86% |
| 2025-03-25 | 4.55 | 4.57 | 0.02 | 0.44% | 4.51 | 4.59 | 300411 | 13706.85 | 1.17% |
| 2025-03-24 | 4.47 | 4.55 | 0.06 | 1.34% | 4.47 | 4.55 | 400749 | 18086.43 | 1.56% |
| 2025-03-21 | 4.55 | 4.49 | 0.02 | 0.45% | 4.46 | 4.59 | 462787 | 20921.30 | 1.80% |
| 2025-03-20 | 4.46 | 4.47 | 0.01 | 0.22% | 4.45 | 4.49 | 193770 | 8663.35 | 0.75% |
| 2025-03-19 | 4.47 | 4.46 | -0.01 | -0.22% | 4.45 | 4.48 | 142037 | 6341.66 | 0.55% |
| 2025-03-18 | 4.48 | 4.47 | 0.00 | 0.00% | 4.45 | 4.50 | 180841 | 8082.53 | 0.70% |
| 2025-03-17 | 4.48 | 4.47 | 0.00 | 0.00% | 4.47 | 4.51 | 267053 | 11981.20 | 1.04% |
| 2025-03-14 | 4.40 | 4.47 | 0.06 | 1.36% | 4.39 | 4.48 | 348689 | 15485.30 | 1.35% |
| 2025-03-13 | 4.41 | 4.41 | 0.00 | 0.00% | 4.38 | 4.42 | 168442 | 7408.74 | 0.65% |
| 2025-03-12 | 4.42 | 4.41 | -0.01 | -0.23% | 4.40 | 4.44 | 165031 | 7287.42 | 0.64% |
| 2025-03-11 | 4.38 | 4.42 | 0.02 | 0.45% | 4.36 | 4.42 | 199440 | 8758.89 | 0.77% |
| 2025-03-10 | 4.38 | 4.40 | 0.03 | 0.69% | 4.37 | 4.42 | 223914 | 9836.90 | 0.87% |
| 2025-03-07 | 4.39 | 4.37 | -0.03 | -0.68% | 4.36 | 4.40 | 209744 | 9186.18 | 0.81% |
| 2025-03-06 | 4.39 | 4.40 | 0.02 | 0.46% | 4.37 | 4.40 | 223606 | 9812.29 | 0.87% |
| 2025-03-05 | 4.40 | 4.38 | -0.02 | -0.45% | 4.36 | 4.40 | 182201 | 7968.67 | 0.71% |
| 2025-03-04 | 4.39 | 4.40 | 0.01 | 0.23% | 4.37 | 4.41 | 141442 | 6213.02 | 0.55% |
| 2025-03-03 | 4.40 | 4.39 | -0.01 | -0.23% | 4.38 | 4.45 | 247626 | 10931.09 | 0.96% |
| 2025-02-28 | 4.44 | 4.40 | -0.05 | -1.12% | 4.38 | 4.46 | 268126 | 11837.19 | 1.04% |
| 2025-02-27 | 4.43 | 4.45 | 0.02 | 0.45% | 4.40 | 4.46 | 281142 | 12460.80 | 1.09% |
| 2025-02-26 | 4.39 | 4.43 | 0.04 | 0.91% | 4.38 | 4.44 | 206398 | 9104.35 | 0.80% |
| 2025-02-25 | 4.43 | 4.39 | -0.05 | -1.13% | 4.38 | 4.43 | 261854 | 11515.67 | 1.02% |
| 2025-02-24 | 4.43 | 4.44 | 0.00 | 0.00% | 4.41 | 4.46 | 249737 | 11090.92 | 0.97% |
| 2025-02-21 | 4.45 | 4.44 | -0.01 | -0.22% | 4.40 | 4.47 | 265102 | 11730.69 | 1.03% |
| 2025-02-20 | 4.43 | 4.45 | 0.01 | 0.23% | 4.42 | 4.48 | 237319 | 10555.75 | 0.92% |
| 2025-02-19 | 4.47 | 4.44 | -0.04 | -0.89% | 4.42 | 4.47 | 282784 | 12547.13 | 1.10% |
| 2025-02-18 | 4.56 | 4.48 | -0.09 | -1.97% | 4.44 | 4.57 | 335237 | 15079.87 | 1.30% |
| 2025-02-17 | 4.55 | 4.57 | 0.02 | 0.44% | 4.53 | 4.60 | 328480 | 15019.43 | 1.28% |
| 2025-02-14 | 4.50 | 4.55 | 0.05 | 1.11% | 4.49 | 4.55 | 261815 | 11869.15 | 1.02% |
| 2025-02-13 | 4.51 | 4.50 | -0.02 | -0.44% | 4.49 | 4.54 | 193500 | 8730.23 | 0.75% |
| 2025-02-12 | 4.52 | 4.52 | -0.02 | -0.44% | 4.48 | 4.54 | 190442 | 8588.65 | 0.74% |
| 2025-02-11 | 4.55 | 4.54 | -0.02 | -0.44% | 4.49 | 4.56 | 198806 | 8979.76 | 0.77% |
| 2025-02-10 | 4.54 | 4.56 | 0.02 | 0.44% | 4.54 | 4.58 | 239670 | 10926.69 | 0.93% |
| 2025-02-07 | 4.51 | 4.54 | 0.03 | 0.67% | 4.48 | 4.56 | 275620 | 12488.43 | 1.07% |
| 2025-02-06 | 4.50 | 4.51 | 0.00 | 0.00% | 4.47 | 4.52 | 219491 | 9856.01 | 0.85% |
| 2025-02-05 | 4.56 | 4.51 | -0.03 | -0.66% | 4.48 | 4.58 | 187091 | 8470.96 | 0.73% |
| 2025-01-27 | 4.49 | 4.54 | 0.05 | 1.11% | 4.49 | 4.60 | 235776 | 10742.59 | 0.92% |
| 2025-01-24 | 4.42 | 4.49 | 0.07 | 1.58% | 4.39 | 4.49 | 246655 | 10980.96 | 0.96% |
| 2025-01-23 | 4.43 | 4.42 | 0.01 | 0.23% | 4.42 | 4.48 | 195810 | 8713.60 | 0.76% |
| 2025-01-22 | 4.40 | 4.41 | 0.00 | 0.00% | 4.37 | 4.43 | 147998 | 6506.38 | 0.57% |
| 2025-01-21 | 4.45 | 4.41 | -0.02 | -0.45% | 4.39 | 4.47 | 133494 | 5892.71 | 0.52% |
| 2025-01-20 | 4.44 | 4.43 | 0.01 | 0.23% | 4.42 | 4.49 | 194502 | 8655.04 | 0.75% |
| 2025-01-17 | 4.38 | 4.42 | 0.04 | 0.91% | 4.35 | 4.45 | 233805 | 10309.85 | 0.91% |
| 2025-01-16 | 4.39 | 4.38 | 0.00 | 0.00% | 4.36 | 4.45 | 240155 | 10568.36 | 0.93% |
| 2025-01-15 | 4.40 | 4.38 | -0.05 | -1.13% | 4.36 | 4.42 | 198007 | 8670.53 | 0.77% |
| 2025-01-14 | 4.33 | 4.43 | 0.10 | 2.31% | 4.33 | 4.43 | 284404 | 12456.05 | 1.10% |
| 2025-01-13 | 4.34 | 4.33 | -0.03 | -0.69% | 4.30 | 4.36 | 188007 | 8136.29 | 0.73% |
| 2025-01-10 | 4.45 | 4.36 | -0.08 | -1.80% | 4.35 | 4.45 | 230756 | 10145.92 | 0.90% |
| 2025-01-09 | 4.50 | 4.44 | -0.06 | -1.33% | 4.43 | 4.50 | 241075 | 10728.51 | 0.94% |
| 2025-01-08 | 4.55 | 4.50 | -0.06 | -1.32% | 4.45 | 4.58 | 312065 | 14090.09 | 1.21% |
| 2025-01-07 | 4.64 | 4.56 | -0.07 | -1.51% | 4.49 | 4.64 | 378943 | 17207.02 | 1.47% |
| 2025-01-06 | 4.52 | 4.63 | 0.12 | 2.66% | 4.52 | 4.67 | 415569 | 19136.79 | 1.61% |
| 2025-01-03 | 4.55 | 4.51 | -0.04 | -0.88% | 4.49 | 4.63 | 304287 | 13891.62 | 1.18% |
| 2025-01-02 | 4.66 | 4.55 | -0.11 | -2.36% | 4.52 | 4.69 | 306102 | 14133.52 | 1.19% |
| 2024-12-31 | 4.73 | 4.66 | -0.07 | -1.48% | 4.65 | 4.75 | 353991 | 16598.44 | 1.38% |
| 2024-12-30 | 4.75 | 4.73 | -0.03 | -0.63% | 4.70 | 4.77 | 192302 | 9098.23 | 0.75% |
| 2024-12-27 | 4.69 | 4.76 | 0.08 | 1.71% | 4.66 | 4.78 | 300705 | 14239.78 | 1.17% |
| 2024-12-26 | 4.71 | 4.68 | -0.04 | -0.85% | 4.67 | 4.73 | 194054 | 9108.18 | 0.76% |
| 2024-12-25 | 4.75 | 4.72 | -0.01 | -0.21% | 4.67 | 4.76 | 214343 | 10078.79 | 0.84% |
| 2024-12-24 | 4.67 | 4.73 | 0.05 | 1.07% | 4.67 | 4.74 | 198314 | 9336.20 | 0.77% |
| 2024-12-23 | 4.77 | 4.68 | -0.10 | -2.09% | 4.67 | 4.78 | 357956 | 16878.81 | 1.40% |
| 2024-12-20 | 4.76 | 4.78 | 0.00 | 0.00% | 4.74 | 4.81 | 249676 | 11904.99 | 0.97% |
| 2024-12-19 | 4.73 | 4.78 | 0.01 | 0.21% | 4.66 | 4.78 | 289040 | 13634.89 | 1.13% |
| 2024-12-18 | 4.77 | 4.77 | -0.01 | -0.21% | 4.75 | 4.82 | 251384 | 12044.17 | 0.98% |
| 2024-12-17 | 4.83 | 4.78 | -0.06 | -1.24% | 4.73 | 4.83 | 325032 | 15541.87 | 1.27% |
| 2024-12-16 | 4.80 | 4.84 | 0.03 | 0.62% | 4.79 | 4.87 | 359615 | 17400.88 | 1.40% |
| 2024-12-13 | 4.91 | 4.81 | -0.13 | -2.63% | 4.79 | 4.94 | 511354 | 24787.51 | 1.99% |
| 2024-12-12 | 4.88 | 4.94 | 0.07 | 1.44% | 4.84 | 4.97 | 551164 | 27137.45 | 2.15% |
| 2024-12-11 | 4.81 | 4.87 | 0.04 | 0.83% | 4.80 | 4.88 | 361896 | 17606.76 | 1.41% |
| 2024-12-10 | 4.95 | 4.83 | -0.02 | -0.41% | 4.81 | 4.98 | 473214 | 23096.99 | 1.85% |
| 2024-12-09 | 4.88 | 4.85 | 0.01 | 0.21% | 4.82 | 4.95 | 503911 | 24540.77 | 1.97% |
| 2024-12-06 | 4.75 | 4.84 | 0.10 | 2.11% | 4.74 | 4.84 | 500787 | 24045.03 | 1.95% |
| 2024-12-05 | 4.74 | 4.74 | 0.00 | 0.00% | 4.70 | 4.75 | 236818 | 11191.97 | 0.92% |
| 2024-12-04 | 4.81 | 4.74 | -0.08 | -1.66% | 4.72 | 4.82 | 322699 | 15385.38 | 1.26% |
| 2024-12-03 | 4.80 | 4.82 | 0.00 | 0.00% | 4.76 | 4.83 | 333262 | 15982.32 | 1.30% |
| 2024-12-02 | 4.75 | 4.82 | 0.07 | 1.47% | 4.74 | 4.83 | 392775 | 18841.79 | 1.53% |
| 2024-11-29 | 4.72 | 4.75 | 0.04 | 0.85% | 4.68 | 4.77 | 300652 | 14242.63 | 1.17% |
| 2024-11-28 | 4.70 | 4.71 | 0.01 | 0.21% | 4.67 | 4.74 | 265700 | 12532.77 | 1.04% |
上证大盘股票行情在线 K线走势图
