| 股票名称 | 代码 002669 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 康达新材 | 2024-04-16 二 | 9.60 | 9.36 | 8.51 | 9.66 | 8.42 | -9.08% | 5.07% | 153958 | 13619万 | 25.86 | 25.99 | 85.73 | | 2 | 康达新材 | 2024-04-17 三 | 8.60 | 8.51 | 9.15 | 9.23 | 8.60 | 7.52% | 3.70% | 112446 | 10160万 | 27.81 | 27.94 | 92.18 | | 3 | 康达新材 | 2024-04-18 四 | 9.29 | 9.15 | 9.22 | 9.69 | 8.92 | 0.77% | 3.94% | 119864 | 11074万 | 28.02 | 28.16 | 92.88 | | 4 | 康达新材 | 2024-04-19 五 | 9.11 | 9.22 | 9.22 | 9.35 | 9.00 | 0.00% | 2.86% | 86970 | 7953万 | 28.02 | 28.16 | 92.88 | | 5 | 康达新材 | 2024-04-22 一 | 9.22 | 9.22 | 9.02 | 9.27 | 8.88 | -2.17% | 1.99% | 60585 | 5499万 | 27.41 | 27.55 | 90.87 | | 6 | 康达新材 | 2024-04-23 二 | 9.03 | 9.02 | 9.30 | 9.60 | 8.99 | 3.10% | 3.31% | 100487 | 9375万 | 28.26 | 28.4 | 93.69 | | 7 | 康达新材 | 2024-04-24 三 | 9.30 | 9.30 | 9.68 | 9.76 | 9.30 | 4.09% | 4.49% | 136305 | 13130万 | 29.42 | 29.56 | 97.52 | | 8 | 康达新材 | 2024-04-25 四 | 9.55 | 9.68 | 9.79 | 9.87 | 9.52 | 1.14% | 3.99% | 121156 | 11801万 | 29.75 | 29.9 | 98.63 | | 9 | 康达新材 | 2024-04-26 五 | 9.71 | 9.79 | 9.89 | 10.05 | 9.60 | 1.02% | 4.07% | 123639 | 12258万 | 30.06 | 30.2 | 99.63 | | 10 | 康达新材 | 2024-04-29 一 | 9.74 | 9.89 | 10.02 | 10.02 | 9.74 | 1.31% | 3.75% | 113981 | 11315万 | 30.45 | 30.6 | 100.94 | | 11 | 康达新材 | 2024-04-30 二 | 9.78 | 10.02 | 9.53 | 9.81 | 9.46 | -4.89% | 4.24% | 128972 | 12393万 | 28.96 | 29.1 | 142.89 | | 12 | 康达新材 | 2024-05-06 一 | 9.63 | 9.53 | 9.62 | 9.74 | 9.48 | 0.94% | 3.16% | 96107 | 9244万 | 29.24 | 29.38 | 144.24 | | 13 | 康达新材 | 2024-05-07 二 | 9.65 | 9.62 | 10.03 | 10.08 | 9.57 | 4.26% | 4.41% | 134139 | 13293万 | 30.48 | 30.63 | 150.39 | | 14 | 康达新材 | 2024-05-08 三 | 9.98 | 10.03 | 9.77 | 9.98 | 9.69 | -2.59% | 2.74% | 83152 | 8144万 | 29.69 | 29.84 | 146.49 | | 15 | 康达新材 | 2024-05-09 四 | 9.81 | 9.77 | 10.02 | 10.03 | 9.76 | 2.56% | 3.09% | 93878 | 9307万 | 30.45 | 30.6 | 150.24 | | 16 | 康达新材 | 2024-05-10 五 | 9.91 | 10.02 | 9.62 | 9.95 | 9.59 | -3.99% | 3.58% | 108729 | 10554万 | 29.24 | 29.38 | 144.24 | | 17 | 康达新材 | 2024-05-13 一 | 9.50 | 9.62 | 9.26 | 9.51 | 9.23 | -3.74% | 2.53% | 76984 | 7172万 | 28.14 | 28.28 | 138.84 | | 18 | 康达新材 | 2024-05-14 二 | 9.35 | 9.26 | 9.22 | 9.50 | 9.17 | -0.43% | 1.90% | 57820 | 5364万 | 28.02 | 28.16 | 138.24 | | 19 | 康达新材 | 2024-05-15 三 | 9.28 | 9.22 | 9.10 | 9.28 | 9.04 | -1.30% | 1.42% | 43186 | 3957万 | 27.66 | 27.79 | 136.44 | | 20 | 康达新材 | 2024-05-16 四 | 9.13 | 9.10 | 9.16 | 9.35 | 9.11 | 0.66% | 1.87% | 56956 | 5251万 | 27.84 | 27.97 | 137.34 | | 21 | 康达新材 | 2024-05-17 五 | 9.16 | 9.16 | 9.45 | 9.45 | 9.09 | 3.17% | 2.32% | 70623 | 6589万 | 28.72 | 28.86 | 141.69 | | 22 | 康达新材 | 2024-05-20 一 | 9.40 | 9.45 | 9.40 | 9.60 | 9.34 | -0.53% | 2.08% | 63121 | 5967万 | 28.57 | 28.71 | 140.94 | | 23 | 康达新材 | 2024-05-21 二 | 9.35 | 9.40 | 9.16 | 9.39 | 9.13 | -2.55% | 1.83% | 55612 | 5112万 | 27.84 | 27.97 | 137.34 | | 24 | 康达新材 | 2024-05-22 三 | 9.16 | 9.16 | 9.32 | 9.33 | 9.15 | 1.75% | 1.26% | 38383 | 3556万 | 28.32 | 28.46 | 139.74 | | 25 | 康达新材 | 2024-05-23 四 | 9.34 | 9.32 | 10.25 | 10.25 | 9.20 | 9.98% | 7.41% | 225055 | 22835万 | 31.15 | 31.3 | 153.68 | | 26 | 康达新材 | 2024-05-24 五 | 10.55 | 10.25 | 10.30 | 11.11 | 10.30 | 0.49% | 18.57% | 564298 | 60544万 | 31.3 | 31.46 | 154.43 | | 27 | 康达新材 | 2024-05-27 一 | 10.10 | 10.30 | 9.95 | 10.13 | 9.54 | -3.40% | 11.56% | 351250 | 34493万 | 30.24 | 30.39 | 149.19 | | 28 | 康达新材 | 2024-05-28 二 | 9.90 | 9.95 | 9.75 | 10.30 | 9.63 | -2.01% | 8.31% | 252621 | 24955万 | 29.63 | 29.78 | 146.19 | | 29 | 康达新材 | 2024-05-29 三 | 9.62 | 9.68 | 10.11 | 10.20 | 9.62 | 4.44% | 10.14% | 308257 | 30738万 | 30.72 | 30.88 | 151.58 | | 30 | 康达新材 | 2024-05-30 四 | 9.85 | 10.11 | 9.80 | 9.99 | 9.65 | -3.07% | 6.07% | 184428 | 18093万 | 29.78 | 29.93 | 146.94 | | 31 | 康达新材 | 2024-05-31 五 | 9.83 | 9.80 | 10.13 | 10.18 | 9.71 | 3.37% | 8.36% | 254133 | 25469万 | 30.79 | 30.94 | 151.88 | | 32 | 康达新材 | 2024-06-03 一 | 10.00 | 10.13 | 10.00 | 10.07 | 9.73 | -1.28% | 6.13% | 186285 | 18484万 | 30.39 | 30.54 | 149.94 | | 33 | 康达新材 | 2024-06-04 二 | 9.90 | 10.00 | 9.00 | 9.97 | 9.00 | -10.00% | 8.65% | 262879 | 24076万 | 27.35 | 27.49 | 134.94 | | 34 | 康达新材 | 2024-06-05 三 | 9.00 | 9.00 | 9.04 | 9.68 | 8.88 | 0.44% | 5.39% | 163918 | 15265万 | 27.47 | 27.61 | 135.54 | | 35 | 康达新材 | 2024-06-06 四 | 8.81 | 9.04 | 8.24 | 8.93 | 8.20 | -8.85% | 7.55% | 229346 | 19369万 | 25.04 | 25.17 | 123.55 | | 36 | 康达新材 | 2024-06-07 五 | 8.35 | 8.24 | 8.37 | 8.52 | 8.19 | 1.58% | 3.46% | 105100 | 8785万 | 25.44 | 25.56 | 125.5 | | 37 | 康达新材 | 2024-06-11 二 | 8.31 | 8.37 | 8.65 | 8.66 | 7.93 | 3.35% | 3.36% | 102222 | 8625万 | 26.29 | 26.42 | 129.69 | | 38 | 康达新材 | 2024-06-12 三 | 8.76 | 8.65 | 8.80 | 9.02 | 8.64 | 1.73% | 2.78% | 84475 | 7406万 | 26.74 | 26.88 | 131.94 | | 39 | 康达新材 | 2024-06-13 四 | 8.92 | 8.80 | 8.94 | 9.19 | 8.85 | 1.59% | 3.92% | 119278 | 10731万 | 27.17 | 27.3 | 134.04 | | 40 | 康达新材 | 2024-06-14 五 | 8.84 | 8.94 | 8.68 | 8.85 | 8.58 | -2.91% | 2.91% | 88551 | 7687万 | 26.38 | 26.51 | 130.14 | | 41 | 康达新材 | 2024-06-17 一 | 8.50 | 8.68 | 8.55 | 8.62 | 8.48 | -1.50% | 1.78% | 53958 | 4611万 | 25.98 | 26.11 | 128.19 | | 42 | 康达新材 | 2024-06-18 二 | 8.60 | 8.55 | 8.78 | 8.82 | 8.57 | 2.69% | 2.07% | 62866 | 5476万 | 26.68 | 26.81 | 131.64 | | 43 | 康达新材 | 2024-06-19 三 | 8.78 | 8.78 | 8.78 | 8.85 | 8.69 | 0.00% | 1.98% | 60146 | 5275万 | 26.68 | 26.81 | 131.64 | | 44 | 康达新材 | 2024-06-20 四 | 8.70 | 8.78 | 8.50 | 8.76 | 8.49 | -3.19% | 2.10% | 63774 | 5492万 | 25.83 | 25.96 | 127.45 | | 45 | 康达新材 | 2024-06-21 五 | 8.49 | 8.50 | 8.45 | 8.54 | 8.33 | -0.59% | 1.46% | 43986 | 3711万 | 25.51 | 25.64 | 125.86 | | 46 | 康达新材 | 2024-06-24 一 | 8.35 | 8.45 | 8.01 | 8.37 | 8.00 | -5.21% | 2.34% | 70553 | 5739万 | 24.18 | 24.3 | 119.31 | | 47 | 康达新材 | 2024-06-25 二 | 8.01 | 8.01 | 8.04 | 8.15 | 7.97 | 0.37% | 1.42% | 42859 | 3451万 | 24.27 | 24.39 | 119.76 | | 48 | 康达新材 | 2024-06-26 三 | 8.00 | 8.04 | 8.33 | 8.33 | 7.88 | 3.61% | 1.57% | 47529 | 3860万 | 25.15 | 25.27 | 124.08 | | 49 | 康达新材 | 2024-06-27 四 | 8.33 | 8.33 | 8.18 | 8.40 | 8.16 | -1.80% | 1.31% | 39618 | 3288万 | 24.7 | 24.82 | 121.84 | | 50 | 康达新材 | 2024-06-28 五 | 8.27 | 8.18 | 8.23 | 8.40 | 8.10 | 0.61% | 1.30% | 39372 | 3268万 | 24.85 | 24.97 | 122.59 | | 51 | 康达新材 | 2024-07-01 一 | 8.20 | 8.23 | 8.27 | 8.34 | 8.08 | 0.49% | 1.26% | 38113 | 3122万 | 24.97 | 25.09 | 123.18 | | 52 | 康达新材 | 2024-07-02 二 | 8.28 | 8.27 | 8.36 | 8.45 | 8.23 | 1.09% | 1.46% | 44145 | 3680万 | 25.24 | 25.36 | 124.52 | | 53 | 康达新材 | 2024-07-03 三 | 8.37 | 8.36 | 8.34 | 8.50 | 8.18 | -0.24% | 1.89% | 57139 | 4763万 | 25.18 | 25.3 | 124.23 | | 54 | 康达新材 | 2024-07-04 四 | 8.28 | 8.34 | 7.98 | 8.35 | 7.96 | -4.32% | 2.09% | 62998 | 5104万 | 24.09 | 24.21 | 118.86 | | 55 | 康达新材 | 2024-07-05 五 | 7.90 | 7.98 | 8.18 | 8.29 | 7.84 | 2.51% | 1.81% | 54666 | 4418万 | 24.7 | 24.82 | 121.84 | | 56 | 康达新材 | 2024-07-08 一 | 8.16 | 8.18 | 7.90 | 8.16 | 7.87 | -3.42% | 1.50% | 45382 | 3615万 | 23.85 | 23.97 | 117.67 | | 57 | 康达新材 | 2024-07-09 二 | 7.78 | 7.90 | 8.10 | 8.12 | 7.61 | 2.53% | 2.35% | 70865 | 5622万 | 24.45 | 24.58 | 120.65 | | 58 | 康达新材 | 2024-07-10 三 | 8.12 | 8.10 | 7.85 | 8.12 | 7.83 | -3.09% | 1.68% | 50610 | 4019万 | 23.7 | 23.82 | 116.93 | | 59 | 康达新材 | 2024-07-11 四 | 7.98 | 7.85 | 8.16 | 8.19 | 7.94 | 3.95% | 1.86% | 56205 | 4547万 | 24.63 | 24.76 | 121.54 | | 60 | 康达新材 | 2024-07-12 五 | 8.08 | 8.16 | 8.09 | 8.19 | 8.03 | -0.86% | 1.04% | 31304 | 2539万 | 24.42 | 24.55 | 120.5 | | 61 | 康达新材 | 2024-07-15 一 | 8.08 | 8.09 | 7.93 | 8.09 | 7.90 | -1.98% | 0.99% | 29956 | 2385万 | 23.94 | 24.06 | 118.12 | | 62 | 康达新材 | 2024-07-16 二 | 7.92 | 7.93 | 7.91 | 8.00 | 7.79 | -0.25% | 1.42% | 42863 | 3390万 | 23.88 | 24 | 117.82 | | 63 | 康达新材 | 2024-07-17 三 | 7.90 | 7.91 | 7.72 | 7.97 | 7.72 | -2.40% | 1.23% | 37282 | 2908万 | 23.31 | 23.42 | 114.99 | | 64 | 康达新材 | 2024-07-18 四 | 7.72 | 7.72 | 7.72 | 7.77 | 7.47 | 0.00% | 1.84% | 55472 | 4219万 | 23.31 | 23.42 | 114.99 | | 65 | 康达新材 | 2024-07-19 五 | 7.70 | 7.72 | 7.76 | 7.90 | 7.53 | 0.52% | 1.43% | 43039 | 3355万 | 23.43 | 23.54 | 115.59 | | 66 | 康达新材 | 2024-07-22 一 | 7.76 | 7.76 | 7.86 | 7.90 | 7.74 | 1.29% | 1.15% | 34634 | 2707万 | 23.73 | 23.85 | 117.08 | | 67 | 康达新材 | 2024-07-23 二 | 7.87 | 7.86 | 7.71 | 7.96 | 7.70 | -1.91% | 1.05% | 31792 | 2487万 | 23.28 | 23.39 | 114.84 | | 68 | 康达新材 | 2024-07-24 三 | 7.71 | 7.71 | 7.62 | 7.76 | 7.53 | -1.17% | 1.03% | 31213 | 2384万 | 23 | 23.12 | 113.5 | | 69 | 康达新材 | 2024-07-25 四 | 7.54 | 7.62 | 7.65 | 7.74 | 7.49 | 0.39% | 0.81% | 24512 | 1869万 | 23.1 | 23.21 | 113.95 | | 70 | 康达新材 | 2024-07-26 五 | 7.63 | 7.65 | 7.87 | 7.90 | 7.63 | 2.88% | 1.38% | 41645 | 3251万 | 23.76 | 23.88 | 117.23 | | 71 | 康达新材 | 2024-07-29 一 | 7.93 | 7.87 | 7.89 | 7.93 | 7.76 | 0.25% | 0.76% | 23048 | 1810万 | 23.82 | 23.94 | 117.52 | | 72 | 康达新材 | 2024-07-30 二 | 7.88 | 7.89 | 7.97 | 7.98 | 7.83 | 1.01% | 1.10% | 33195 | 2629万 | 24.06 | 24.18 | 118.71 | | 73 | 康达新材 | 2024-07-31 三 | 7.92 | 7.97 | 8.29 | 8.31 | 7.90 | 4.02% | 2.09% | 63130 | 5159万 | 25.03 | 25.15 | 123.48 | | 74 | 康达新材 | 2024-08-01 四 | 8.30 | 8.29 | 8.35 | 8.50 | 8.21 | 0.72% | 2.30% | 69540 | 5794万 | 25.21 | 25.33 | 124.37 | | 75 | 康达新材 | 2024-08-02 五 | 8.26 | 8.35 | 8.29 | 8.45 | 8.21 | -0.72% | 1.72% | 51959 | 4317万 | 25.03 | 25.15 | 123.48 | | 76 | 康达新材 | 2024-08-05 一 | 8.19 | 8.29 | 8.00 | 8.34 | 7.98 | -3.50% | 1.83% | 55192 | 4498万 | 24.15 | 24.27 | 119.16 | | 77 | 康达新材 | 2024-08-06 二 | 8.12 | 8.00 | 8.11 | 8.18 | 8.04 | 1.38% | 1.45% | 43705 | 3542万 | 24.48 | 24.61 | 120.8 | | 78 | 康达新材 | 2024-08-07 三 | 8.10 | 8.11 | 8.36 | 8.38 | 8.09 | 3.08% | 2.38% | 71926 | 5957万 | 25.24 | 25.36 | 124.52 | | 79 | 康达新材 | 2024-08-08 四 | 8.35 | 8.36 | 8.30 | 8.42 | 8.18 | -0.72% | 1.64% | 49389 | 4084万 | 25.06 | 25.18 | 123.63 | | 80 | 康达新材 | 2024-08-09 五 | 8.32 | 8.30 | 8.37 | 8.65 | 8.30 | 0.84% | 3.10% | 93490 | 7914万 | 25.27 | 25.39 | 124.67 | | 81 | 康达新材 | 2024-08-12 一 | 8.20 | 8.37 | 8.29 | 8.60 | 8.17 | -0.96% | 2.94% | 88814 | 7411万 | 25.03 | 25.15 | 123.48 | | 82 | 康达新材 | 2024-08-13 二 | 8.25 | 8.29 | 8.22 | 8.33 | 8.11 | -0.84% | 1.68% | 50601 | 4153万 | 24.82 | 24.94 | 122.44 | | 83 | 康达新材 | 2024-08-14 三 | 8.20 | 8.22 | 8.40 | 9.03 | 8.13 | 2.19% | 5.21% | 157164 | 13439万 | 25.36 | 25.49 | 125.12 | | 84 | 康达新材 | 2024-08-15 四 | 8.35 | 8.40 | 8.54 | 8.60 | 8.25 | 1.67% | 4.33% | 130820 | 11047万 | 25.78 | 25.91 | 127.21 | | 85 | 康达新材 | 2024-08-16 五 | 8.58 | 8.54 | 8.36 | 8.70 | 8.32 | -2.11% | 2.89% | 87347 | 7369万 | 25.24 | 25.36 | 124.52 | | 86 | 康达新材 | 2024-08-19 一 | 8.24 | 8.36 | 8.23 | 8.35 | 8.06 | -1.56% | 1.88% | 56891 | 4681万 | 24.85 | 24.97 | 122.59 | | 87 | 康达新材 | 2024-08-20 二 | 8.23 | 8.23 | 7.80 | 8.24 | 7.70 | -5.22% | 3.50% | 105707 | 8372万 | 23.55 | 23.67 | 116.18 | | 88 | 康达新材 | 2024-08-21 三 | 7.69 | 7.80 | 7.80 | 7.88 | 7.69 | 0.00% | 1.48% | 44783 | 3493万 | 23.55 | 23.67 | 116.18 | | 89 | 康达新材 | 2024-08-22 四 | 7.84 | 7.80 | 7.64 | 7.85 | 7.64 | -2.05% | 1.01% | 30400 | 2349万 | 23.07 | 23.18 | 113.8 | | 90 | 康达新材 | 2024-08-23 五 | 7.65 | 7.64 | 7.57 | 7.70 | 7.47 | -0.92% | 1.25% | 37722 | 2848万 | 22.85 | 22.97 | 112.76 | | 91 | 康达新材 | 2024-08-26 一 | 7.58 | 7.57 | 7.73 | 7.80 | 7.58 | 2.11% | 1.20% | 36331 | 2804万 | 23.34 | 23.45 | 115.14 | | 92 | 康达新材 | 2024-08-27 二 | 7.70 | 7.73 | 7.51 | 7.71 | 7.48 | -2.85% | 1.05% | 31549 | 2385万 | 22.65 | 22.79 | -36.61 | | 93 | 康达新材 | 2024-08-28 三 | 7.59 | 7.51 | 7.66 | 7.68 | 7.44 | 2.00% | 0.90% | 27193 | 2063万 | 23.1 | 23.24 | -37.34 | | 94 | 康达新材 | 2024-08-29 四 | 7.65 | 7.66 | 7.87 | 7.88 | 7.60 | 2.74% | 1.06% | 31896 | 2479万 | 23.74 | 23.88 | -38.36 | | 95 | 康达新材 | 2024-08-30 五 | 7.87 | 7.87 | 8.04 | 8.19 | 7.87 | 2.16% | 1.54% | 46567 | 3759万 | 24.25 | 24.39 | -39.19 | | 96 | 康达新材 | 2024-09-02 一 | 8.04 | 8.04 | 7.88 | 8.09 | 7.88 | -1.99% | 0.92% | 27704 | 2214万 | 23.77 | 23.91 | -38.41 | | 97 | 康达新材 | 2024-09-03 二 | 7.88 | 7.88 | 7.99 | 8.06 | 7.80 | 1.40% | 0.79% | 23939 | 1908万 | 24.1 | 24.24 | -38.95 | | 98 | 康达新材 | 2024-09-04 三 | 7.89 | 7.99 | 7.95 | 8.07 | 7.88 | -0.50% | 0.74% | 22375 | 1782万 | 23.98 | 24.12 | -38.75 | | 99 | 康达新材 | 2024-09-05 四 | 7.95 | 7.95 | 8.01 | 8.04 | 7.92 | 0.75% | 0.71% | 21290 | 1699万 | 24.16 | 24.3 | -39.05 | | 100 | 康达新材 | 2024-09-06 五 | 7.98 | 8.01 | 7.81 | 8.06 | 7.79 | -2.50% | 0.90% | 27151 | 2142万 | 23.56 | 23.7 | -38.07 | | 101 | 康达新材 | 2024-09-09 一 | 7.82 | 7.81 | 7.90 | 8.07 | 7.75 | 1.15% | 1.63% | 49200 | 3904万 | 23.83 | 23.97 | -38.51 | | 102 | 康达新材 | 2024-09-10 二 | 7.82 | 7.90 | 8.04 | 8.32 | 7.82 | 1.77% | 2.77% | 83422 | 6715万 | 24.25 | 24.39 | -39.19 | | 103 | 康达新材 | 2024-09-11 三 | 7.98 | 8.04 | 7.92 | 8.03 | 7.86 | -1.49% | 1.66% | 50040 | 3973万 | 23.89 | 24.03 | -38.61 | | 104 | 康达新材 | 2024-09-12 四 | 7.92 | 7.92 | 7.87 | 8.02 | 7.87 | -0.63% | 0.88% | 26560 | 2107万 | 23.74 | 23.88 | -38.36 | | 105 | 康达新材 | 2024-09-13 五 | 7.85 | 7.87 | 7.65 | 7.93 | 7.65 | -2.80% | 1.17% | 35189 | 2729万 | 23.07 | 23.21 | -37.29 | | 106 | 康达新材 | 2024-09-18 三 | 7.95 | 7.65 | 7.66 | 8.14 | 7.52 | 0.13% | 2.52% | 76057 | 5905万 | 23.1 | 23.24 | -37.34 | | 107 | 康达新材 | 2024-09-19 四 | 7.64 | 7.66 | 7.91 | 7.92 | 7.64 | 3.26% | 2.07% | 62533 | 4888万 | 23.86 | 24 | -38.56 | | 108 | 康达新材 | 2024-09-20 五 | 7.93 | 7.91 | 7.82 | 7.99 | 7.76 | -1.14% | 1.35% | 40808 | 3211万 | 23.59 | 23.73 | -38.12 | | 109 | 康达新材 | 2024-09-23 一 | 7.79 | 7.82 | 7.82 | 7.88 | 7.72 | 0.00% | 0.97% | 29117 | 2273万 | 23.59 | 23.73 | -38.12 | | 110 | 康达新材 | 2024-09-24 二 | 7.82 | 7.82 | 8.10 | 8.10 | 7.82 | 3.58% | 1.76% | 53012 | 4234万 | 24.43 | 24.58 | -39.49 | | 111 | 康达新材 | 2024-09-25 三 | 8.15 | 8.10 | 8.17 | 8.35 | 8.11 | 0.86% | 2.25% | 67813 | 5581万 | 24.64 | 24.79 | -39.83 | | 112 | 康达新材 | 2024-09-26 四 | 8.16 | 8.17 | 8.35 | 8.35 | 8.15 | 2.20% | 1.82% | 54867 | 4538万 | 25.19 | 25.33 | -40.7 | | 113 | 康达新材 | 2024-09-27 五 | 8.44 | 8.35 | 8.62 | 8.79 | 8.44 | 3.23% | 3.57% | 107589 | 9254万 | 26 | 26.15 | -42.02 | | 114 | 康达新材 | 2024-09-30 一 | 8.91 | 8.62 | 9.36 | 9.42 | 8.79 | 8.58% | 5.78% | 174463 | 15919万 | 28.23 | 28.4 | -45.63 | | 115 | 康达新材 | 2024-10-08 二 | 10.23 | 9.36 | 9.91 | 10.26 | 9.27 | 5.88% | 7.36% | 221933 | 21829万 | 29.89 | 30.07 | -48.31 | | 116 | 康达新材 | 2024-10-09 三 | 9.80 | 9.91 | 9.06 | 9.81 | 9.06 | -8.58% | 5.00% | 150880 | 14243万 | 27.33 | 27.49 | -44.16 | | 117 | 康达新材 | 2024-10-10 四 | 9.23 | 9.06 | 9.13 | 9.42 | 9.10 | 0.77% | 3.44% | 103797 | 9605万 | 27.54 | 27.7 | -44.51 | | 118 | 康达新材 | 2024-10-11 五 | 9.09 | 9.13 | 8.66 | 9.09 | 8.56 | -5.15% | 2.68% | 80835 | 7106万 | 26.12 | 26.27 | -42.21 | | 119 | 康达新材 | 2024-10-14 一 | 8.65 | 8.66 | 8.98 | 9.04 | 8.65 | 3.70% | 3.28% | 99022 | 8787万 | 27.09 | 27.25 | -43.77 | | 120 | 康达新材 | 2024-10-15 二 | 8.93 | 8.98 | 8.85 | 9.09 | 8.82 | -1.45% | 2.11% | 63744 | 5703万 | 26.69 | 26.85 | -43.14 | | 121 | 康达新材 | 2024-10-16 三 | 8.84 | 8.85 | 8.88 | 9.14 | 8.78 | 0.34% | 2.16% | 65154 | 5842万 | 26.78 | 26.94 | -43.29 | | 122 | 康达新材 | 2024-10-17 四 | 8.89 | 8.88 | 8.81 | 9.06 | 8.81 | -0.79% | 1.87% | 56540 | 5050万 | 26.57 | 26.73 | -42.95 | | 123 | 康达新材 | 2024-10-18 五 | 8.79 | 8.81 | 8.99 | 9.10 | 8.75 | 2.04% | 2.69% | 81005 | 7250万 | 27.12 | 27.28 | -43.82 | | 124 | 康达新材 | 2024-10-21 一 | 9.14 | 8.99 | 9.20 | 9.34 | 9.05 | 2.34% | 3.36% | 101336 | 9339万 | 27.75 | 27.91 | -44.85 | | 125 | 康达新材 | 2024-10-22 二 | 9.20 | 9.20 | 9.38 | 9.44 | 9.13 | 1.96% | 2.88% | 86745 | 8095万 | 28.29 | 28.46 | -45.72 | | 126 | 康达新材 | 2024-10-23 三 | 9.35 | 9.38 | 9.29 | 9.42 | 9.25 | -0.96% | 2.87% | 86439 | 8080万 | 28.02 | 28.19 | -45.29 | | 127 | 康达新材 | 2024-10-24 四 | 9.38 | 9.29 | 9.26 | 9.38 | 9.15 | -0.32% | 1.70% | 51415 | 4765万 | 27.93 | 28.09 | -45.14 | | 128 | 康达新材 | 2024-10-25 五 | 9.23 | 9.26 | 9.40 | 9.42 | 9.23 | 1.51% | 2.71% | 81705 | 7658万 | 28.35 | 28.52 | -45.82 | | 129 | 康达新材 | 2024-10-28 一 | 9.43 | 9.40 | 9.57 | 9.57 | 9.40 | 1.81% | 2.58% | 77936 | 7385万 | 28.87 | 29.04 | -46.65 | | 130 | 康达新材 | 2024-10-29 二 | 9.57 | 9.57 | 9.22 | 9.58 | 9.20 | -3.66% | 3.08% | 92901 | 8677万 | 27.81 | 27.97 | -44.94 | | 131 | 康达新材 | 2024-10-30 三 | 9.06 | 9.22 | 9.18 | 9.32 | 9.06 | -0.43% | 2.45% | 74013 | 6812万 | 27.69 | 27.85 | -35.5 | | 132 | 康达新材 | 2024-10-31 四 | 9.20 | 9.18 | 9.31 | 9.37 | 9.13 | 1.42% | 2.26% | 68138 | 6333万 | 28.08 | 28.25 | -36 | | 133 | 康达新材 | 2024-11-01 五 | 9.30 | 9.31 | 8.94 | 9.48 | 8.93 | -3.97% | 3.32% | 100069 | 9134万 | 26.97 | 27.12 | -34.57 | | 134 | 康达新材 | 2024-11-04 一 | 8.95 | 8.94 | 9.25 | 9.26 | 8.90 | 3.47% | 2.35% | 70788 | 6478万 | 27.9 | 28.06 | -35.77 | | 135 | 康达新材 | 2024-11-05 二 | 9.31 | 9.25 | 9.47 | 9.49 | 9.30 | 2.38% | 2.67% | 80618 | 7595万 | 28.56 | 28.73 | -36.62 | | 136 | 康达新材 | 2024-11-06 三 | 9.51 | 9.47 | 9.82 | 10.17 | 9.49 | 3.70% | 6.39% | 192750 | 19016万 | 29.62 | 29.79 | -37.98 | | 137 | 康达新材 | 2024-11-07 四 | 9.78 | 9.82 | 9.82 | 9.84 | 9.65 | 0.00% | 4.11% | 123925 | 12083万 | 29.62 | 29.79 | -37.98 | | 138 | 康达新材 | 2024-11-08 五 | 9.88 | 9.82 | 9.73 | 9.92 | 9.67 | -0.92% | 3.78% | 113926 | 11113万 | 29.35 | 29.52 | -37.63 | | 139 | 康达新材 | 2024-11-11 一 | 9.76 | 9.73 | 10.05 | 10.06 | 9.72 | 3.29% | 4.34% | 130883 | 13002万 | 30.31 | 30.49 | -38.87 | | 140 | 康达新材 | 2024-11-12 二 | 10.05 | 10.05 | 9.84 | 10.12 | 9.73 | -2.09% | 3.66% | 110271 | 10934万 | 29.68 | 29.85 | -38.05 | | 141 | 康达新材 | 2024-11-13 三 | 9.78 | 9.84 | 10.06 | 10.28 | 9.61 | 2.24% | 5.54% | 167209 | 16671万 | 30.34 | 30.52 | -38.9 | | 142 | 康达新材 | 2024-11-14 四 | 10.12 | 10.06 | 9.76 | 10.43 | 9.71 | -2.98% | 4.68% | 141167 | 14129万 | 29.44 | 29.61 | -37.74 | | 143 | 康达新材 | 2024-11-15 五 | 9.75 | 9.76 | 9.48 | 9.84 | 9.45 | -2.87% | 3.08% | 92758 | 8975万 | 28.59 | 28.76 | -36.66 | | 144 | 康达新材 | 2024-11-18 一 | 9.56 | 9.48 | 9.42 | 9.89 | 9.33 | -0.63% | 3.02% | 91175 | 8696万 | 28.41 | 28.58 | -36.43 | | 145 | 康达新材 | 2024-11-19 二 | 9.51 | 9.42 | 9.76 | 9.99 | 9.47 | 3.61% | 3.33% | 100498 | 9739万 | 29.44 | 29.61 | -37.74 | | 146 | 康达新材 | 2024-11-20 三 | 9.70 | 9.76 | 9.86 | 9.91 | 9.69 | 1.02% | 2.76% | 83176 | 8174万 | 29.74 | 29.92 | -38.13 | | 147 | 康达新材 | 2024-11-21 四 | 9.83 | 9.86 | 10.02 | 10.17 | 9.82 | 1.62% | 3.83% | 115577 | 11609万 | 30.22 | 30.4 | -38.75 | | 148 | 康达新材 | 2024-11-22 五 | 10.00 | 10.02 | 9.59 | 10.08 | 9.56 | -4.29% | 3.01% | 90739 | 8950万 | 28.93 | 29.1 | -37.09 |
|
行情刷新 | 流通股东
 |
