康鹏科技(688602)股票行情
康鹏科技(688602)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 |
|---|
| 2026-03-27 | 7.35 | 7.79 | 0.33 | 4.42% | 7.35 | 7.82 | 74004 | 5668.10 | 2.85% | 0.00 |
| 2026-03-26 | 7.56 | 7.46 | -0.13 | -1.71% | 7.45 | 7.68 | 56494 | 4271.58 | 2.18% | 0.00 |
| 2026-03-25 | 7.41 | 7.59 | 0.19 | 2.57% | 7.41 | 7.62 | 70625 | 5334.09 | 2.72% | 0.00 |
| 2026-03-24 | 7.40 | 7.40 | 0.28 | 3.93% | 7.15 | 7.42 | 66564 | 4860.20 | 2.56% | 0.00 |
| 2026-03-23 | 7.44 | 7.12 | -0.48 | -6.32% | 7.10 | 7.48 | 88827 | 6485.33 | 3.42% | 0.00 |
| 2026-03-20 | 7.90 | 7.60 | -0.31 | -3.92% | 7.58 | 7.94 | 73785 | 5716.51 | 2.84% | 0.00 |
| 2026-03-19 | 8.05 | 7.91 | -0.21 | -2.59% | 7.83 | 8.07 | 62646 | 4975.50 | 2.41% | 0.00 |
| 2026-03-18 | 8.05 | 8.12 | 0.04 | 0.50% | 8.01 | 8.12 | 52047 | 4196.19 | 2.00% | 0.00 |
| 2026-03-17 | 8.30 | 8.08 | -0.19 | -2.30% | 8.08 | 8.36 | 64337 | 5271.79 | 2.48% | 0.00 |
| 2026-03-16 | 8.23 | 8.27 | 0.03 | 0.36% | 8.21 | 8.32 | 52212 | 4309.32 | 2.01% | 0.00 |
| 2026-03-13 | 8.28 | 8.24 | -0.08 | -0.96% | 8.23 | 8.43 | 68725 | 5730.77 | 2.65% | 0.00 |
| 2026-03-12 | 8.27 | 8.32 | 0.06 | 0.73% | 8.24 | 8.39 | 84141 | 6987.66 | 3.24% | 0.00 |
| 2026-03-11 | 8.27 | 8.26 | 0.00 | 0.00% | 8.21 | 8.30 | 46292 | 3823.39 | 1.78% | 0.00 |
| 2026-03-10 | 8.17 | 8.26 | 0.11 | 1.35% | 8.14 | 8.29 | 52669 | 4343.32 | 2.03% | 0.00 |
| 2026-03-09 | 8.25 | 8.15 | -0.15 | -1.81% | 8.04 | 8.25 | 66293 | 5398.53 | 2.55% | 0.00 |
| 2026-03-06 | 8.05 | 8.30 | 0.22 | 2.72% | 7.98 | 8.33 | 73213 | 6021.80 | 2.82% | 0.00 |
| 2026-03-05 | 8.02 | 8.08 | 0.14 | 1.76% | 8.02 | 8.18 | 75136 | 6095.13 | 2.89% | 0.00 |
| 2026-03-04 | 7.90 | 7.94 | -0.16 | -1.98% | 7.88 | 8.12 | 96822 | 7728.65 | 3.73% | 0.00 |
| 2026-03-03 | 8.57 | 8.10 | -0.45 | -5.26% | 8.08 | 8.61 | 128738 | 10662.91 | 4.96% | 0.00 |
| 2026-03-02 | 8.68 | 8.55 | -0.25 | -2.84% | 8.48 | 8.77 | 94294 | 8105.83 | 3.63% | 0.00 |
| 2026-02-27 | 8.84 | 8.80 | -0.05 | -0.56% | 8.73 | 8.84 | 66836 | 5869.35 | 2.57% | 0.00 |
| 2026-02-26 | 8.88 | 8.85 | -0.01 | -0.11% | 8.77 | 8.95 | 97515 | 8621.01 | 3.76% | 0.00 |
| 2026-02-25 | 8.60 | 8.86 | 0.26 | 3.02% | 8.60 | 8.92 | 138771 | 12200.94 | 5.35% | 0.00 |
| 2026-02-24 | 8.48 | 8.60 | 0.16 | 1.90% | 8.45 | 8.64 | 82885 | 7100.56 | 3.19% | 0.00 |
| 2026-02-13 | 8.47 | 8.44 | -0.03 | -0.35% | 8.43 | 8.63 | 65326 | 5565.81 | 2.52% | 0.00 |
| 2026-02-12 | 8.50 | 8.47 | -0.06 | -0.70% | 8.40 | 8.57 | 78248 | 6651.78 | 3.01% | 0.00 |
| 2026-02-11 | 8.50 | 8.53 | 0.04 | 0.47% | 8.46 | 8.66 | 74575 | 6404.70 | 2.87% | 0.00 |
| 2026-02-10 | 8.60 | 8.49 | -0.11 | -1.28% | 8.46 | 8.63 | 72653 | 6200.21 | 2.80% | 0.00 |
| 2026-02-09 | 8.45 | 8.60 | 0.25 | 2.99% | 8.41 | 8.64 | 78929 | 6743.36 | 3.04% | 0.00 |
| 2026-02-06 | 8.27 | 8.35 | -0.07 | -0.83% | 8.11 | 8.44 | 104332 | 8669.24 | 4.02% | 0.00 |
| 2026-02-05 | 8.56 | 8.42 | -0.18 | -2.09% | 8.39 | 8.60 | 85569 | 7244.20 | 3.30% | 0.00 |
| 2026-02-04 | 8.57 | 8.60 | 0.02 | 0.23% | 8.50 | 8.64 | 79120 | 6776.20 | 3.05% | 0.00 |
| 2026-02-03 | 8.49 | 8.58 | 0.13 | 1.54% | 8.47 | 8.60 | 70196 | 5999.78 | 2.70% | 0.00 |
| 2026-02-02 | 8.74 | 8.45 | -0.30 | -3.43% | 8.43 | 8.80 | 117797 | 10137.07 | 4.54% | 0.00 |
| 2026-01-30 | 8.94 | 8.75 | -0.38 | -4.16% | 8.55 | 8.94 | 180560 | 15787.89 | 6.96% | 5.00 |
| 2026-01-29 | 9.19 | 9.13 | -0.07 | -0.76% | 9.07 | 9.43 | 142451 | 13134.80 | 5.49% | 0.00 |
| 2026-01-28 | 9.28 | 9.20 | -0.07 | -0.76% | 9.14 | 9.43 | 118396 | 10948.12 | 4.56% | 0.00 |
| 2026-01-27 | 9.35 | 9.27 | -0.13 | -1.38% | 8.88 | 9.40 | 220037 | 20040.79 | 8.48% | 0.00 |
| 2026-01-26 | 9.64 | 9.40 | -0.19 | -1.98% | 9.26 | 9.82 | 203766 | 19343.24 | 7.85% | 0.00 |
| 2026-01-23 | 9.36 | 9.59 | 0.23 | 2.46% | 9.34 | 9.65 | 193513 | 18364.41 | 7.45% | 0.00 |
| 2026-01-22 | 9.39 | 9.36 | 0.00 | 0.00% | 9.29 | 9.42 | 102618 | 9586.93 | 3.95% | 0.00 |
| 2026-01-21 | 9.22 | 9.36 | 0.10 | 1.08% | 9.10 | 9.40 | 124368 | 11560.21 | 4.79% | 0.00 |
| 2026-01-20 | 9.34 | 9.26 | -0.08 | -0.86% | 9.18 | 9.42 | 115719 | 10722.29 | 4.46% | 0.00 |
| 2026-01-19 | 9.15 | 9.34 | 0.17 | 1.85% | 9.13 | 9.42 | 160069 | 14869.74 | 6.17% | 13.00 |
| 2026-01-16 | 9.25 | 9.17 | 0.02 | 0.22% | 9.07 | 9.35 | 135876 | 12468.52 | 5.23% | 0.00 |
| 2026-01-15 | 9.09 | 9.15 | 0.01 | 0.11% | 9.03 | 9.28 | 120442 | 11004.86 | 4.64% | 0.00 |
| 2026-01-14 | 9.08 | 9.14 | 0.06 | 0.66% | 8.95 | 9.24 | 165762 | 15125.89 | 6.39% | 0.00 |
| 2026-01-13 | 9.29 | 9.08 | -0.17 | -1.84% | 9.03 | 9.31 | 136358 | 12501.52 | 5.25% | 0.00 |
| 2026-01-12 | 9.16 | 9.25 | 0.10 | 1.09% | 9.08 | 9.26 | 153475 | 14090.29 | 5.91% | 0.00 |
| 2026-01-09 | 9.02 | 9.15 | 0.05 | 0.55% | 9.00 | 9.17 | 139681 | 12695.62 | 5.38% | 0.00 |
| 2026-01-08 | 9.18 | 9.10 | -0.07 | -0.76% | 9.06 | 9.24 | 172935 | 15796.24 | 6.66% | 0.00 |
| 2026-01-07 | 9.05 | 9.17 | 0.18 | 2.00% | 8.93 | 9.32 | 219021 | 20053.28 | 8.44% | 0.00 |
| 2026-01-06 | 8.88 | 8.99 | 0.12 | 1.35% | 8.88 | 9.06 | 114848 | 10308.41 | 4.42% | 0.00 |
| 2026-01-05 | 8.68 | 8.87 | 0.19 | 2.19% | 8.67 | 8.89 | 113583 | 10002.50 | 4.38% | 0.00 |
| 2025-12-31 | 8.74 | 8.68 | -0.05 | -0.57% | 8.59 | 8.78 | 106572 | 9228.58 | 4.11% | 20.00 |
| 2025-12-30 | 8.74 | 8.73 | -0.13 | -1.47% | 8.65 | 8.84 | 84815 | 7421.00 | 3.27% | 0.00 |
| 2025-12-29 | 8.96 | 8.86 | -0.08 | -0.89% | 8.72 | 8.97 | 98419 | 8691.35 | 3.79% | 0.00 |
| 2025-12-26 | 8.86 | 8.94 | 0.08 | 0.90% | 8.86 | 9.10 | 140589 | 12636.28 | 5.42% | 0.00 |
| 2025-12-25 | 8.83 | 8.86 | -0.01 | -0.11% | 8.69 | 8.90 | 93115 | 8179.50 | 3.59% | 0.00 |
| 2025-12-24 | 8.66 | 8.87 | 0.14 | 1.60% | 8.66 | 8.98 | 126751 | 11237.22 | 4.88% | 0.00 |
| 2025-12-23 | 8.56 | 8.73 | 0.18 | 2.11% | 8.45 | 8.85 | 161680 | 14043.40 | 6.23% | 0.00 |
| 2025-12-22 | 8.51 | 8.55 | 0.04 | 0.47% | 8.40 | 8.61 | 85409 | 7296.63 | 3.29% | 0.00 |
| 2025-12-19 | 8.45 | 8.51 | 0.12 | 1.43% | 8.40 | 8.54 | 81957 | 6955.48 | 3.16% | 0.00 |
| 2025-12-18 | 8.36 | 8.39 | 0.00 | 0.00% | 8.31 | 8.58 | 91107 | 7727.89 | 3.51% | 0.00 |
| 2025-12-17 | 8.38 | 8.39 | 0.03 | 0.36% | 8.16 | 8.43 | 118221 | 9793.78 | 4.55% | 0.00 |
| 2025-12-16 | 8.60 | 8.36 | -0.29 | -3.35% | 8.33 | 8.67 | 118963 | 10013.18 | 4.58% | 0.00 |
| 2025-12-15 | 8.62 | 8.65 | 0.02 | 0.23% | 8.55 | 8.77 | 89612 | 7778.82 | 3.45% | 0.00 |
| 2025-12-12 | 8.83 | 8.63 | -0.19 | -2.15% | 8.61 | 8.90 | 157342 | 13711.78 | 6.06% | 0.00 |
| 2025-12-11 | 9.08 | 8.82 | -0.26 | -2.86% | 8.79 | 9.15 | 128410 | 11476.31 | 4.95% | 0.00 |
| 2025-12-10 | 9.17 | 9.08 | -0.09 | -0.98% | 9.00 | 9.25 | 109492 | 9944.01 | 4.22% | 0.00 |
| 2025-12-09 | 9.26 | 9.17 | -0.14 | -1.50% | 9.15 | 9.46 | 130910 | 12135.18 | 5.04% | 0.00 |
| 2025-12-08 | 8.85 | 9.31 | 0.49 | 5.56% | 8.81 | 9.46 | 223477 | 20575.37 | 8.61% | 0.00 |
| 2025-12-05 | 8.70 | 8.82 | 0.07 | 0.80% | 8.61 | 8.84 | 96611 | 8457.98 | 3.72% | 0.00 |
| 2025-12-04 | 8.83 | 8.75 | -0.15 | -1.69% | 8.68 | 8.99 | 102981 | 9045.23 | 3.97% | 0.00 |
| 2025-12-03 | 9.12 | 8.90 | -0.22 | -2.41% | 8.84 | 9.21 | 142912 | 12812.33 | 5.51% | 0.00 |
| 2025-12-02 | 9.15 | 9.12 | -0.16 | -1.72% | 9.08 | 9.24 | 140486 | 12827.22 | 5.41% | 0.00 |
| 2025-12-01 | 9.55 | 9.28 | -0.18 | -1.90% | 9.11 | 9.57 | 239228 | 22163.28 | 9.22% | 0.00 |
| 2025-11-28 | 9.31 | 9.46 | 0.09 | 0.96% | 9.21 | 9.68 | 258183 | 24334.93 | 9.95% | 0.00 |
| 2025-11-27 | 8.86 | 9.37 | 0.53 | 6.00% | 8.80 | 9.54 | 377694 | 34830.82 | 14.55% | 0.00 |
| 2025-11-26 | 8.88 | 8.84 | -0.05 | -0.56% | 8.82 | 9.13 | 190613 | 17021.87 | 7.34% | 0.00 |
上证大盘股票行情在线 K线走势图
康鹏科技(688602)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
