康普顿(603798)股票行情 康普顿股票行情 603798股票行情_爱股网
康普顿(603798)股票行情
康普顿(603798)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 |
|---|
| 2025-10-27 | 15.49 | 15.60 | 0.13 | 0.84% | 15.22 | 16.07 | 61991 | 9721.25 | 2.42% |
| 2025-10-24 | 15.47 | 15.47 | 0.00 | 0.00% | 15.21 | 15.70 | 41468 | 6406.10 | 1.62% |
| 2025-10-23 | 15.31 | 15.47 | 0.20 | 1.31% | 14.84 | 15.50 | 30782 | 4702.62 | 1.20% |
| 2025-10-22 | 15.05 | 15.27 | 0.04 | 0.26% | 15.05 | 15.49 | 30999 | 4742.44 | 1.21% |
| 2025-10-21 | 14.66 | 15.23 | 0.09 | 0.59% | 14.66 | 15.43 | 45934 | 6941.29 | 1.79% |
| 2025-10-20 | 15.22 | 15.14 | 0.00 | 0.00% | 15.00 | 15.47 | 36194 | 5480.56 | 1.41% |
| 2025-10-17 | 15.50 | 15.14 | -0.24 | -1.56% | 14.68 | 15.50 | 52656 | 7927.98 | 2.05% |
| 2025-10-16 | 15.57 | 15.38 | -0.19 | -1.22% | 15.25 | 15.63 | 39830 | 6139.82 | 1.55% |
| 2025-10-15 | 15.50 | 15.57 | 0.16 | 1.04% | 15.33 | 15.83 | 35012 | 5435.53 | 1.37% |
| 2025-10-14 | 16.26 | 15.41 | -0.68 | -4.23% | 15.23 | 16.28 | 72661 | 11399.62 | 2.83% |
| 2025-10-13 | 16.00 | 16.09 | -0.52 | -3.13% | 15.37 | 16.46 | 56994 | 9129.80 | 2.22% |
| 2025-10-10 | 16.74 | 16.61 | 0.01 | 0.06% | 16.60 | 17.30 | 54096 | 9137.94 | 2.11% |
| 2025-10-09 | 16.69 | 16.60 | -0.08 | -0.48% | 16.45 | 17.10 | 55796 | 9309.71 | 2.18% |
| 2025-09-30 | 16.62 | 16.68 | 0.04 | 0.24% | 16.11 | 16.94 | 79159 | 13100.17 | 3.09% |
| 2025-09-29 | 16.72 | 16.64 | -0.64 | -3.70% | 15.73 | 17.11 | 101497 | 16887.97 | 3.96% |
| 2025-09-26 | 17.69 | 17.28 | -0.32 | -1.82% | 17.10 | 17.71 | 69342 | 11977.43 | 2.70% |
| 2025-09-25 | 18.05 | 17.60 | -0.46 | -2.55% | 17.60 | 18.23 | 69287 | 12409.24 | 2.70% |
| 2025-09-24 | 17.61 | 18.06 | 0.38 | 2.15% | 17.23 | 18.08 | 85133 | 15150.08 | 3.32% |
| 2025-09-23 | 17.50 | 17.68 | 0.38 | 2.20% | 16.86 | 17.98 | 114922 | 20017.30 | 4.48% |
| 2025-09-22 | 16.16 | 17.30 | 1.32 | 8.26% | 16.16 | 17.54 | 139204 | 23784.60 | 5.43% |
| 2025-09-19 | 15.59 | 15.98 | 0.37 | 2.37% | 15.44 | 16.04 | 53490 | 8463.81 | 2.09% |
| 2025-09-18 | 15.98 | 15.61 | -0.38 | -2.38% | 15.33 | 16.22 | 96361 | 15267.27 | 3.76% |
| 2025-09-17 | 16.18 | 15.99 | -0.25 | -1.54% | 15.90 | 17.76 | 171437 | 28400.43 | 6.69% |
| 2025-09-16 | 15.96 | 16.24 | 0.26 | 1.63% | 15.79 | 16.50 | 60465 | 9789.82 | 2.36% |
| 2025-09-15 | 16.16 | 15.98 | -0.19 | -1.18% | 15.83 | 16.54 | 95871 | 15420.22 | 3.74% |
| 2025-09-12 | 15.94 | 16.17 | 0.23 | 1.44% | 15.78 | 16.48 | 69743 | 11304.46 | 2.72% |
| 2025-09-11 | 15.53 | 15.94 | 0.34 | 2.18% | 15.40 | 16.12 | 82767 | 13125.83 | 3.23% |
| 2025-09-10 | 15.11 | 15.60 | 0.49 | 3.24% | 15.03 | 15.79 | 80500 | 12407.68 | 3.14% |
| 2025-09-09 | 15.35 | 15.11 | -0.02 | -0.13% | 14.95 | 15.50 | 60629 | 9208.34 | 2.36% |
| 2025-09-08 | 14.95 | 15.13 | 0.25 | 1.68% | 14.80 | 15.42 | 77888 | 11772.01 | 3.04% |
| 2025-09-05 | 14.19 | 14.88 | 0.47 | 3.26% | 14.19 | 14.90 | 83832 | 12231.04 | 3.27% |
| 2025-09-04 | 13.70 | 14.41 | 0.66 | 4.80% | 13.60 | 14.90 | 135361 | 19558.88 | 5.28% |
| 2025-09-03 | 14.15 | 13.75 | -0.39 | -2.76% | 13.58 | 14.30 | 85833 | 11901.28 | 3.35% |
| 2025-09-02 | 14.51 | 14.14 | -0.38 | -2.62% | 14.05 | 14.86 | 106715 | 15321.13 | 4.16% |
| 2025-09-01 | 14.36 | 14.52 | 0.16 | 1.11% | 14.00 | 14.77 | 125423 | 18130.36 | 4.89% |
| 2025-08-29 | 14.80 | 14.36 | -0.53 | -3.56% | 14.20 | 15.06 | 182331 | 26494.48 | 7.11% |
| 2025-08-28 | 15.09 | 14.89 | -0.99 | -6.23% | 14.29 | 15.82 | 345461 | 51589.50 | 13.47% |
| 2025-08-27 | 15.48 | 15.88 | 0.88 | 5.87% | 15.48 | 16.50 | 401558 | 65744.23 | 15.66% |
| 2025-08-26 | 13.97 | 15.00 | 0.96 | 6.84% | 13.68 | 15.00 | 198331 | 28743.99 | 7.73% |
| 2025-08-25 | 13.89 | 14.04 | 0.31 | 2.26% | 13.61 | 14.10 | 143907 | 19977.44 | 5.61% |
| 2025-08-22 | 13.70 | 13.73 | 0.17 | 1.25% | 13.46 | 13.98 | 120025 | 16444.35 | 4.68% |
| 2025-08-21 | 13.61 | 13.56 | -0.42 | -3.00% | 13.49 | 14.29 | 165609 | 22741.97 | 6.46% |
| 2025-08-20 | 13.99 | 13.98 | 0.23 | 1.67% | 13.55 | 14.39 | 269155 | 37515.78 | 10.50% |
| 2025-08-19 | 12.54 | 13.75 | 1.25 | 10.00% | 12.54 | 13.75 | 67176 | 8977.95 | 2.62% |
| 2025-08-18 | 12.70 | 12.50 | -0.14 | -1.11% | 12.39 | 12.86 | 70682 | 8879.93 | 2.76% |
| 2025-08-15 | 12.29 | 12.64 | 0.35 | 2.85% | 12.29 | 12.74 | 67322 | 8427.16 | 2.63% |
| 2025-08-14 | 12.85 | 12.29 | -0.54 | -4.21% | 12.27 | 12.90 | 72903 | 9106.14 | 2.84% |
| 2025-08-13 | 12.64 | 12.83 | 0.19 | 1.50% | 12.64 | 13.07 | 72332 | 9301.07 | 2.82% |
| 2025-08-12 | 12.65 | 12.64 | -0.04 | -0.32% | 12.53 | 12.94 | 72546 | 9211.87 | 2.83% |
| 2025-08-11 | 12.10 | 12.68 | 0.49 | 4.02% | 12.10 | 12.70 | 100003 | 12467.81 | 3.90% |
| 2025-08-08 | 12.17 | 12.19 | 0.02 | 0.16% | 12.01 | 12.26 | 65230 | 7910.18 | 2.54% |
| 2025-08-07 | 12.02 | 12.17 | 0.14 | 1.16% | 12.00 | 12.60 | 88933 | 10903.71 | 3.47% |
| 2025-08-06 | 11.80 | 12.03 | 0.22 | 1.86% | 11.70 | 12.14 | 81773 | 9770.51 | 3.19% |
| 2025-08-05 | 11.67 | 11.81 | 0.12 | 1.03% | 11.61 | 11.85 | 54255 | 6364.07 | 2.12% |
| 2025-08-04 | 11.61 | 11.69 | 0.14 | 1.21% | 11.46 | 11.75 | 46832 | 5460.44 | 1.83% |
| 2025-08-01 | 11.50 | 11.55 | 0.09 | 0.79% | 11.40 | 11.58 | 42979 | 4945.55 | 1.68% |
| 2025-07-31 | 11.74 | 11.46 | -0.20 | -1.72% | 11.42 | 11.74 | 55512 | 6407.79 | 2.16% |
| 2025-07-30 | 11.90 | 11.66 | -0.09 | -0.77% | 11.56 | 11.93 | 52755 | 6164.73 | 2.06% |
| 2025-07-29 | 12.01 | 11.75 | -0.29 | -2.41% | 11.61 | 12.01 | 85868 | 10038.57 | 3.35% |
| 2025-07-28 | 11.85 | 12.04 | 0.31 | 2.64% | 11.75 | 12.26 | 133709 | 16100.82 | 5.21% |
| 2025-07-25 | 11.75 | 11.73 | 0.10 | 0.86% | 11.63 | 11.92 | 121481 | 14285.34 | 4.74% |
| 2025-07-24 | 11.69 | 11.63 | -0.06 | -0.51% | 11.57 | 11.71 | 57300 | 6656.74 | 2.23% |
| 2025-07-23 | 11.75 | 11.69 | -0.10 | -0.85% | 11.62 | 11.87 | 65201 | 7647.24 | 2.54% |
| 2025-07-22 | 11.83 | 11.79 | -0.09 | -0.76% | 11.75 | 11.93 | 77599 | 9179.83 | 3.03% |
| 2025-07-21 | 11.96 | 11.88 | -0.18 | -1.49% | 11.88 | 12.06 | 101019 | 12060.89 | 3.94% |
| 2025-07-18 | 12.36 | 12.06 | -0.22 | -1.79% | 11.97 | 12.44 | 164240 | 19870.76 | 6.40% |
| 2025-07-17 | 12.34 | 12.28 | 0.18 | 1.49% | 12.15 | 13.07 | 315072 | 39335.51 | 12.29% |
| 2025-07-16 | 11.00 | 12.10 | 1.10 | 10.00% | 10.95 | 12.10 | 165126 | 19487.03 | 6.44% |
| 2025-07-15 | 11.19 | 11.00 | -0.17 | -1.52% | 10.90 | 11.19 | 34908 | 3845.41 | 1.36% |
| 2025-07-14 | 11.05 | 11.17 | 0.14 | 1.27% | 10.93 | 11.21 | 41810 | 4650.07 | 1.63% |
| 2025-07-11 | 11.20 | 11.03 | -0.17 | -1.52% | 10.93 | 11.25 | 52505 | 5794.02 | 2.05% |
| 2025-07-10 | 10.77 | 11.20 | 0.40 | 3.70% | 10.73 | 11.42 | 95023 | 10577.85 | 3.71% |
| 2025-07-09 | 10.87 | 10.80 | -0.08 | -0.74% | 10.76 | 10.95 | 27305 | 2956.62 | 1.06% |
| 2025-07-08 | 10.86 | 10.88 | 0.06 | 0.55% | 10.76 | 10.92 | 30131 | 3274.97 | 1.17% |
| 2025-07-07 | 10.77 | 10.82 | 0.06 | 0.56% | 10.70 | 10.86 | 36254 | 3916.92 | 1.41% |
| 2025-07-04 | 11.05 | 10.76 | -0.25 | -2.27% | 10.75 | 11.05 | 46168 | 5016.24 | 1.80% |
| 2025-07-03 | 10.97 | 11.01 | 0.01 | 0.09% | 10.90 | 11.06 | 31369 | 3441.94 | 1.22% |
| 2025-07-02 | 11.00 | 11.00 | -0.04 | -0.36% | 10.92 | 11.10 | 40428 | 4443.64 | 1.58% |
| 2025-07-01 | 10.90 | 11.04 | 0.16 | 1.47% | 10.83 | 11.11 | 62317 | 6850.55 | 2.43% |
| 2025-06-30 | 10.90 | 10.88 | -0.02 | -0.18% | 10.80 | 11.01 | 72389 | 7875.97 | 2.82% |
上证大盘股票行情在线 K线走势图
康普顿(603798)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
