康德莱(603987)股票行情 康德莱股票行情 603987股票行情_爱股网
康德莱(603987)股票行情
康德莱(603987)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 | 9.25 | 9.27 | 0.02 | 0.22% | 9.20 | 9.29 | 57673 | 5335.07 | 1.32% |
| 2025-10-24 | 9.30 | 9.25 | -0.04 | -0.43% | 9.21 | 9.30 | 47074 | 4352.10 | 1.08% |
| 2025-10-23 | 9.23 | 9.29 | 0.10 | 1.09% | 9.12 | 9.29 | 54577 | 5023.95 | 1.25% |
| 2025-10-22 | 9.22 | 9.19 | -0.01 | -0.11% | 9.18 | 9.33 | 47109 | 4358.32 | 1.08% |
| 2025-10-21 | 9.12 | 9.20 | 0.08 | 0.88% | 9.07 | 9.22 | 51263 | 4705.91 | 1.17% |
| 2025-10-20 | 9.08 | 9.12 | 0.07 | 0.77% | 9.06 | 9.17 | 45384 | 4134.98 | 1.04% |
| 2025-10-17 | 9.24 | 9.05 | -0.18 | -1.95% | 9.04 | 9.24 | 56966 | 5194.33 | 1.30% |
| 2025-10-16 | 9.20 | 9.23 | 0.02 | 0.22% | 9.17 | 9.29 | 65368 | 6030.12 | 1.50% |
| 2025-10-15 | 8.98 | 9.21 | 0.21 | 2.33% | 8.96 | 9.22 | 88348 | 8062.43 | 2.02% |
| 2025-10-14 | 9.10 | 9.00 | -0.05 | -0.55% | 8.98 | 9.10 | 52252 | 4721.24 | 1.20% |
| 2025-10-13 | 8.70 | 9.05 | 0.01 | 0.11% | 8.68 | 9.10 | 93107 | 8326.91 | 2.13% |
| 2025-10-10 | 8.98 | 9.04 | 0.07 | 0.78% | 8.91 | 9.10 | 52629 | 4752.74 | 1.20% |
| 2025-10-09 | 9.06 | 8.97 | -0.05 | -0.55% | 8.90 | 9.07 | 70563 | 6328.99 | 1.62% |
| 2025-09-30 | 8.91 | 9.02 | 0.12 | 1.35% | 8.90 | 9.05 | 51461 | 4622.46 | 1.18% |
| 2025-09-29 | 8.80 | 8.90 | 0.07 | 0.79% | 8.70 | 8.92 | 56238 | 4977.37 | 1.29% |
| 2025-09-26 | 8.81 | 8.83 | -0.02 | -0.23% | 8.73 | 8.89 | 46931 | 4138.71 | 1.07% |
| 2025-09-25 | 8.94 | 8.85 | -0.07 | -0.78% | 8.83 | 8.98 | 47236 | 4196.94 | 1.08% |
| 2025-09-24 | 8.77 | 8.92 | 0.11 | 1.25% | 8.75 | 8.93 | 55374 | 4909.07 | 1.27% |
| 2025-09-23 | 8.92 | 8.81 | -0.16 | -1.78% | 8.63 | 8.98 | 87827 | 7687.54 | 2.01% |
| 2025-09-22 | 9.01 | 8.97 | -0.04 | -0.44% | 8.91 | 9.09 | 53639 | 4810.10 | 1.23% |
| 2025-09-19 | 9.02 | 9.01 | -0.04 | -0.44% | 8.97 | 9.12 | 64367 | 5806.62 | 1.47% |
| 2025-09-18 | 9.25 | 9.05 | -0.22 | -2.37% | 8.99 | 9.32 | 118326 | 10835.52 | 2.71% |
| 2025-09-17 | 9.37 | 9.27 | -0.10 | -1.07% | 9.23 | 9.38 | 79819 | 7408.54 | 1.83% |
| 2025-09-16 | 9.40 | 9.37 | -0.02 | -0.21% | 9.29 | 9.43 | 68065 | 6359.56 | 1.56% |
| 2025-09-15 | 9.35 | 9.39 | 0.01 | 0.11% | 9.28 | 9.41 | 78564 | 7343.83 | 1.80% |
| 2025-09-12 | 9.47 | 9.38 | -0.09 | -0.95% | 9.33 | 9.50 | 99849 | 9395.32 | 2.29% |
| 2025-09-11 | 9.34 | 9.47 | 0.13 | 1.39% | 9.20 | 9.47 | 113571 | 10652.82 | 2.60% |
| 2025-09-10 | 9.45 | 9.34 | -0.16 | -1.68% | 9.28 | 9.50 | 106548 | 9972.56 | 2.44% |
| 2025-09-09 | 9.68 | 9.50 | -0.19 | -1.96% | 9.38 | 9.68 | 162090 | 15395.17 | 3.71% |
| 2025-09-08 | 9.45 | 9.69 | 0.25 | 2.65% | 9.36 | 9.77 | 209793 | 20115.12 | 4.80% |
| 2025-09-05 | 9.28 | 9.44 | 0.11 | 1.18% | 9.11 | 9.48 | 189649 | 17700.26 | 4.34% |
| 2025-09-04 | 9.58 | 9.33 | -0.11 | -1.17% | 9.15 | 9.58 | 252931 | 23604.54 | 5.79% |
| 2025-09-03 | 9.95 | 9.44 | 0.14 | 1.51% | 9.40 | 10.23 | 458461 | 44571.42 | 10.50% |
| 2025-09-02 | 9.61 | 9.30 | -0.30 | -3.13% | 9.20 | 9.68 | 232477 | 21751.91 | 5.32% |
| 2025-09-01 | 9.15 | 9.60 | 0.51 | 5.61% | 9.05 | 9.70 | 379678 | 35843.51 | 8.69% |
| 2025-08-29 | 9.12 | 9.09 | -0.04 | -0.44% | 8.97 | 9.19 | 191995 | 17412.85 | 4.40% |
| 2025-08-28 | 9.34 | 9.13 | -0.15 | -1.62% | 8.88 | 9.44 | 334811 | 30482.56 | 7.67% |
| 2025-08-27 | 9.63 | 9.28 | -0.36 | -3.73% | 9.26 | 9.92 | 672810 | 64692.90 | 15.40% |
| 2025-08-26 | 9.18 | 9.64 | 0.88 | 10.05% | 9.18 | 9.64 | 443275 | 42454.38 | 10.15% |
| 2025-08-25 | 8.84 | 8.76 | -0.04 | -0.45% | 8.71 | 8.84 | 164056 | 14377.65 | 3.76% |
| 2025-08-22 | 8.94 | 8.80 | -0.14 | -1.57% | 8.71 | 8.95 | 165252 | 14525.41 | 3.78% |
| 2025-08-21 | 8.98 | 8.94 | -0.06 | -0.67% | 8.91 | 9.18 | 161171 | 14588.50 | 3.69% |
| 2025-08-20 | 9.06 | 9.00 | -0.08 | -0.88% | 8.86 | 9.07 | 132879 | 11892.65 | 3.04% |
| 2025-08-19 | 8.92 | 9.08 | 0.17 | 1.91% | 8.85 | 9.19 | 205986 | 18678.47 | 4.72% |
| 2025-08-18 | 8.90 | 8.91 | 0.01 | 0.11% | 8.82 | 9.00 | 192146 | 17041.65 | 4.40% |
| 2025-08-15 | 9.00 | 8.90 | -0.09 | -1.00% | 8.76 | 9.03 | 199881 | 17731.63 | 4.58% |
| 2025-08-14 | 9.31 | 8.99 | -0.35 | -3.75% | 8.94 | 9.31 | 259184 | 23539.45 | 5.93% |
| 2025-08-13 | 9.18 | 9.34 | 0.09 | 0.97% | 9.06 | 9.49 | 325936 | 30054.51 | 7.46% |
| 2025-08-12 | 9.04 | 9.25 | 0.21 | 2.32% | 9.04 | 9.62 | 372711 | 34871.07 | 8.53% |
| 2025-08-11 | 9.04 | 9.04 | -0.19 | -2.06% | 9.02 | 9.23 | 318228 | 28913.71 | 7.29% |
| 2025-08-08 | 8.77 | 9.23 | 0.50 | 5.73% | 8.60 | 9.60 | 428873 | 39044.63 | 9.82% |
| 2025-08-07 | 8.57 | 8.73 | 0.17 | 1.99% | 8.56 | 9.14 | 274996 | 24263.08 | 6.30% |
| 2025-08-06 | 8.76 | 8.56 | -0.22 | -2.51% | 8.54 | 8.81 | 157022 | 13546.95 | 3.59% |
| 2025-08-05 | 8.79 | 8.78 | -0.03 | -0.34% | 8.65 | 8.87 | 161339 | 14103.04 | 3.69% |
| 2025-08-04 | 8.62 | 8.81 | 0.12 | 1.38% | 8.50 | 8.88 | 237070 | 20728.59 | 5.43% |
| 2025-08-01 | 8.44 | 8.69 | 0.25 | 2.96% | 8.42 | 8.98 | 205992 | 17918.90 | 4.72% |
| 2025-07-31 | 8.50 | 8.44 | -0.04 | -0.47% | 8.40 | 8.55 | 97670 | 8284.84 | 2.24% |
| 2025-07-30 | 8.41 | 8.48 | 0.07 | 0.83% | 8.37 | 8.63 | 116131 | 9856.03 | 2.66% |
| 2025-07-29 | 8.38 | 8.41 | 0.03 | 0.36% | 8.29 | 8.41 | 86646 | 7242.52 | 1.98% |
| 2025-07-28 | 8.49 | 8.38 | -0.02 | -0.24% | 8.35 | 8.49 | 89968 | 7567.97 | 2.06% |
| 2025-07-25 | 8.25 | 8.40 | 0.13 | 1.57% | 8.25 | 8.52 | 120342 | 10101.78 | 2.76% |
| 2025-07-24 | 8.22 | 8.27 | 0.09 | 1.10% | 8.14 | 8.27 | 75229 | 6179.23 | 1.72% |
| 2025-07-23 | 8.27 | 8.18 | -0.09 | -1.09% | 8.16 | 8.31 | 86351 | 7105.66 | 1.98% |
| 2025-07-22 | 8.33 | 8.27 | -0.01 | -0.12% | 8.21 | 8.37 | 76401 | 6327.00 | 1.75% |
| 2025-07-21 | 8.17 | 8.28 | 0.15 | 1.85% | 8.16 | 8.29 | 79436 | 6546.20 | 1.82% |
| 2025-07-18 | 8.10 | 8.13 | 0.04 | 0.49% | 7.98 | 8.13 | 55199 | 4442.32 | 1.26% |
| 2025-07-17 | 8.03 | 8.09 | 0.07 | 0.87% | 8.01 | 8.15 | 61899 | 5001.25 | 1.42% |
| 2025-07-16 | 7.97 | 8.02 | 0.04 | 0.50% | 7.92 | 8.03 | 62165 | 4963.93 | 1.42% |
| 2025-07-15 | 8.03 | 7.98 | -0.07 | -0.87% | 7.85 | 8.03 | 72853 | 5775.08 | 1.67% |
| 2025-07-14 | 7.94 | 8.05 | 0.11 | 1.39% | 7.93 | 8.06 | 58094 | 4648.78 | 1.33% |
| 2025-07-11 | 7.95 | 7.94 | -0.01 | -0.13% | 7.85 | 8.02 | 69905 | 5543.16 | 1.60% |
| 2025-07-10 | 7.79 | 7.95 | 0.15 | 1.92% | 7.75 | 7.98 | 100083 | 7899.65 | 2.29% |
| 2025-07-09 | 7.84 | 7.80 | -0.02 | -0.26% | 7.75 | 7.84 | 49365 | 3848.37 | 1.13% |
| 2025-07-08 | 7.79 | 7.82 | 0.03 | 0.39% | 7.77 | 7.89 | 53752 | 4206.13 | 1.23% |
| 2025-07-07 | 7.77 | 7.79 | 0.03 | 0.39% | 7.74 | 7.84 | 65918 | 5132.84 | 1.51% |
| 2025-07-04 | 7.81 | 7.76 | -0.04 | -0.51% | 7.73 | 7.84 | 60743 | 4725.35 | 1.39% |
| 2025-07-03 | 7.74 | 7.80 | 0.06 | 0.78% | 7.73 | 7.81 | 57870 | 4505.49 | 1.32% |
| 2025-07-02 | 7.75 | 7.74 | 0.00 | 0.00% | 7.69 | 7.79 | 62714 | 4846.30 | 1.44% |
| 2025-07-01 | 7.70 | 7.74 | 0.04 | 0.52% | 7.65 | 7.74 | 80831 | 6227.76 | 1.85% |
| 2025-06-30 | 7.51 | 7.70 | 0.19 | 2.53% | 7.48 | 7.72 | 106224 | 8109.20 | 2.43% |
上证大盘股票行情在线 K线走势图
康德莱(603987)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
