康达新材 (002669) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-03	12.47	12.21	-0.25	-2.01%	12.18	12.51	52638	6460	1.74%
2026-04-02	12.61	12.46	-0.19	-1.50%	12.34	12.77	63614	7965	2.11%
2026-04-01	12.70	12.65	0.23	1.85%	12.57	12.76	61318	7761	2.03%
2026-03-31	12.66	12.42	-0.26	-2.05%	12.41	12.79	64434	8118	2.13%
2026-03-30	12.49	12.68	0.10	0.79%	12.36	12.72	72583	9137	2.40%
2026-03-27	12.18	12.58	0.26	2.11%	12.11	12.71	78050	9740	2.59%
2026-03-26	12.44	12.32	-0.13	-1.04%	12.22	12.61	81666	10108	2.71%
2026-03-25	12.25	12.45	0.21	1.72%	12.24	12.52	90013	11193	2.98%
2026-03-24	12.16	12.24	0.51	4.35%	11.84	12.25	130318	15682	4.32%
2026-03-23	12.47	11.73	-1.03	-8.07%	11.65	12.56	171208	20736	5.67%
2026-03-20	13.29	12.76	-0.44	-3.33%	12.76	13.41	143201	18647	4.74%
2026-03-19	13.80	13.20	-0.79	-5.65%	13.11	13.85	205783	27498	6.82%
2026-03-18	14.10	13.99	0.00	0.00%	13.84	14.18	156473	21883	5.18%
2026-03-17	14.61	13.99	-0.69	-4.70%	13.99	14.89	248959	35696	8.25%
2026-03-16	15.00	14.68	-0.67	-4.36%	14.26	15.20	446933	65090	14.80%
2026-03-13	13.84	15.35	1.40	10.04%	13.81	15.35	328678	48229	10.89%
2026-03-12	14.03	13.95	-0.03	-0.21%	13.88	14.20	82824	11618	2.74%
2026-03-11	14.05	13.98	-0.07	-0.50%	13.91	14.18	58939	8257	1.95%
2026-03-10	13.82	14.05	0.31	2.26%	13.82	14.06	63398	8867	2.10%
2026-03-09	13.80	13.74	-0.26	-1.86%	13.45	13.86	96812	13213	3.21%
2026-03-06	13.83	14.00	0.12	0.86%	13.76	14.10	74871	10456	2.48%
2026-03-05	13.96	13.88	0.18	1.31%	13.77	14.09	82530	11511	2.73%
2026-03-04	13.46	13.70	-0.05	-0.36%	13.44	13.91	95274	13053	3.16%
2026-03-03	14.81	13.75	-1.06	-7.16%	13.66	14.86	174008	24563	5.76%
2026-03-02	15.00	14.81	-0.44	-2.89%	14.67	15.17	107750	16012	3.57%
2026-02-27	15.27	15.25	-0.10	-0.65%	15.09	15.34	106371	16182	3.52%
2026-02-26	15.18	15.35	0.19	1.25%	15.15	15.39	122194	18683	4.05%
2026-02-25	14.90	15.16	0.28	1.88%	14.75	15.24	130437	19643	4.32%
2026-02-24	14.40	14.88	0.60	4.20%	14.36	14.95	151230	22378	5.01%
2026-02-13	14.19	14.28	-0.03	-0.21%	14.18	14.49	74482	10690	2.47%
2026-02-12	14.52	14.31	-0.26	-1.78%	14.18	14.52	88040	12641	2.92%
2026-02-11	14.39	14.57	0.19	1.32%	14.33	14.81	96842	14185	3.21%
2026-02-10	14.49	14.38	-0.11	-0.76%	14.33	14.57	75636	10925	2.51%
2026-02-09	14.51	14.49	0.16	1.12%	14.36	14.57	74015	10700	2.45%
2026-02-06	14.03	14.33	0.19	1.34%	13.99	14.69	103697	14912	3.43%
2026-02-05	14.44	14.14	-0.39	-2.68%	14.03	14.49	100636	14296	3.33%
2026-02-04	14.60	14.53	-0.08	-0.55%	14.39	14.74	73958	10756	2.45%
2026-02-03	14.40	14.61	0.31	2.17%	14.30	14.66	80906	11774	2.68%
2026-02-02	14.73	14.30	-0.54	-3.64%	14.30	14.79	90026	13046	2.98%
2026-01-30	14.56	14.84	0.16	1.09%	14.31	14.92	116159	17003	3.85%
2026-01-29	14.94	14.68	-0.32	-2.13%	14.58	15.18	129016	19171	4.27%
2026-01-28	15.31	15.00	-0.31	-2.02%	14.90	15.38	106015	15927	3.51%
2026-01-27	15.27	15.31	-0.01	-0.07%	14.70	15.37	137203	20717	4.54%
2026-01-26	15.90	15.32	-0.44	-2.79%	15.10	15.92	154236	23748	5.11%
2026-01-23	15.55	15.76	0.26	1.68%	15.41	15.80	201893	31607	6.69%
2026-01-22	15.58	15.50	0.15	0.98%	15.37	15.66	187813	29106	6.22%
2026-01-21	15.12	15.35	0.41	2.74%	14.83	15.64	257604	39390	8.53%
2026-01-20	15.06	14.94	-0.19	-1.26%	14.73	15.11	107473	15985	3.56%
2026-01-19	15.06	15.13	0.13	0.87%	14.94	15.38	111221	16792	3.68%
2026-01-16	14.92	15.00	0.24	1.63%	14.73	15.42	159129	23873	5.27%
2026-01-15	14.63	14.76	0.10	0.68%	14.50	14.90	128792	18939	4.27%
2026-01-14	14.82	14.66	-0.17	-1.15%	14.43	15.12	177532	26158	5.88%
2026-01-13	15.61	14.83	-0.85	-5.42%	14.78	15.63	242531	36448	8.03%
2026-01-12	15.72	15.68	0.27	1.75%	15.41	16.35	237078	37219	7.85%
2026-01-09	15.79	15.41	-0.35	-2.22%	15.23	15.85	254608	39539	8.43%
2026-01-08	15.40	15.76	0.26	1.68%	15.24	15.87	190750	29687	6.32%
2026-01-07	14.98	15.50	0.57	3.82%	14.83	15.78	240657	37092	7.97%
2026-01-06	15.05	14.93	-0.09	-0.60%	14.82	15.05	119944	17885	3.97%
2026-01-05	15.20	15.02	-0.18	-1.18%	14.93	15.24	129528	19518	4.29%
2025-12-31	14.89	15.20	0.44	2.98%	14.77	15.35	172199	25977	5.70%
2025-12-30	15.11	14.76	-0.45	-2.96%	14.71	15.21	168744	25052	5.59%
2025-12-29	14.91	15.21	0.24	1.60%	14.77	15.41	191974	29139	6.36%
2025-12-26	15.03	14.97	-0.08	-0.53%	14.75	15.12	172530	25804	5.71%
2025-12-25	14.63	15.05	0.17	1.14%	14.58	15.20	209221	31323	6.93%