| 股票名称 | 代码 603665 | 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 | 康隆达 | 2024-04-26 五 | 19.20 | 18.98 | 18.85 | 19.39 | 18.72 | -0.68% | 0.82% | 13194 | 2510万 | 30.29 | 30.65 | -13.91 | 2 | 康隆达 | 2024-04-25 四 | 18.35 | 18.48 | 18.98 | 19.00 | 18.22 | 2.71% | 1.06% | 17064 | 3205万 | 30.5 | 30.86 | -14.01 | 3 | 康隆达 | 2024-04-24 三 | 18.65 | 18.52 | 18.48 | 18.74 | 18.05 | -0.22% | 0.79% | 12750 | 2332万 | 29.69 | 30.04 | -13.64 | 4 | 康隆达 | 2024-04-23 二 | 18.01 | 17.87 | 18.52 | 18.57 | 17.87 | 3.64% | 1.36% | 21799 | 3992万 | 29.76 | 30.11 | -13.67 | 5 | 康隆达 | 2024-04-22 一 | 17.80 | 17.95 | 17.87 | 18.34 | 17.51 | -0.45% | 0.58% | 9306 | 1656万 | 28.71 | 29.05 | -13.19 | 6 | 康隆达 | 2024-04-19 五 | 18.52 | 18.53 | 17.95 | 18.68 | 17.91 | -3.13% | 1.05% | 16920 | 3088万 | 28.84 | 29.18 | 56.68 | 7 | 康隆达 | 2024-04-18 四 | 18.30 | 18.00 | 18.53 | 18.79 | 17.48 | 2.94% | 1.37% | 21990 | 4010万 | 29.77 | 30.13 | 58.52 | 8 | 康隆达 | 2024-04-17 三 | 17.57 | 17.26 | 18.00 | 18.19 | 17.40 | 4.29% | 0.86% | 13836 | 2479万 | 28.92 | 29.26 | 56.84 | 9 | 康隆达 | 2024-04-16 二 | 18.48 | 18.81 | 17.26 | 18.70 | 17.20 | -8.24% | 1.85% | 29734 | 5326万 | 27.73 | 28.06 | 54.5 | 10 | 康隆达 | 2024-04-15 一 | 17.60 | 17.84 | 18.81 | 19.30 | 17.60 | 5.44% | 3.78% | 60806 | 11430万 | 30.22 | 30.58 | 59.4 | 11 | 康隆达 | 2024-04-12 五 | 17.78 | 17.95 | 17.84 | 18.30 | 17.77 | -0.61% | 0.93% | 14910 | 2686万 | 28.67 | 29 | 56.34 | 12 | 康隆达 | 2024-04-11 四 | 18.27 | 18.49 | 17.95 | 18.57 | 17.94 | -2.92% | 0.97% | 15532 | 2835万 | 28.84 | 29.18 | 56.68 | 13 | 康隆达 | 2024-04-10 三 | 18.76 | 18.85 | 18.49 | 18.93 | 18.03 | -1.91% | 1.14% | 18273 | 3367万 | 29.71 | 30.06 | 58.39 | 14 | 康隆达 | 2024-04-09 二 | 19.98 | 18.78 | 18.85 | 20.10 | 18.58 | 0.37% | 0.83% | 13262 | 2501万 | 30.29 | 30.65 | 59.53 | 15 | 康隆达 | 2024-04-08 一 | 19.33 | 19.53 | 18.78 | 19.33 | 18.72 | -3.84% | 0.88% | 14147 | 2677万 | 30.18 | 30.53 | 59.3 | 16 | 康隆达 | 2024-04-03 三 | 20.05 | 19.99 | 19.53 | 20.19 | 19.41 | -2.30% | 0.65% | 10367 | 2034万 | 31.38 | 31.75 | 61.67 | 17 | 康隆达 | 2024-04-02 二 | 20.33 | 20.31 | 19.99 | 20.49 | 19.87 | -1.58% | 0.77% | 12332 | 2480万 | 32.12 | 32.5 | 63.13 | 18 | 康隆达 | 2024-04-01 一 | 19.77 | 19.72 | 20.31 | 20.31 | 19.62 | 2.99% | 0.89% | 14289 | 2834万 | 32.63 | 33.02 | 64.14 | 19 | 康隆达 | 2024-03-29 五 | 19.79 | 19.73 | 19.72 | 19.88 | 19.40 | -0.05% | 0.57% | 9134 | 1793万 | 31.69 | 32.06 | 62.27 | 20 | 康隆达 | 2024-03-28 四 | 19.60 | 19.67 | 19.73 | 20.01 | 19.46 | 0.31% | 0.73% | 11659 | 2312万 | 31.7 | 32.08 | 62.3 | 21 | 康隆达 | 2024-03-27 三 | 20.48 | 20.50 | 19.67 | 20.69 | 19.56 | -4.05% | 0.99% | 15942 | 3189万 | 31.61 | 31.98 | 62.12 | 22 | 康隆达 | 2024-03-26 二 | 20.37 | 20.37 | 20.50 | 20.88 | 20.17 | 0.64% | 0.69% | 11090 | 2279万 | 32.94 | 33.33 | 64.74 | 23 | 康隆达 | 2024-03-25 一 | 20.40 | 20.76 | 20.37 | 21.08 | 20.10 | -1.88% | 1.01% | 16194 | 3345万 | 32.73 | 33.12 | 64.33 | 24 | 康隆达 | 2024-03-22 五 | 21.02 | 21.04 | 20.76 | 21.02 | 20.00 | -1.33% | 1.14% | 18377 | 3754万 | 33.36 | 33.75 | 65.56 | 25 | 康隆达 | 2024-03-21 四 | 20.98 | 20.88 | 21.04 | 21.10 | 20.71 | 0.77% | 0.98% | 15757 | 3299万 | 33.81 | 34.21 | 66.44 | 26 | 康隆达 | 2024-03-20 三 | 20.80 | 20.95 | 20.88 | 21.05 | 20.59 | -0.33% | 0.87% | 14012 | 2913万 | 33.55 | 33.95 | 65.94 | 27 | 康隆达 | 2024-03-19 二 | 20.86 | 20.83 | 20.95 | 21.16 | 20.70 | 0.58% | 1.01% | 16205 | 3391万 | 33.66 | 34.06 | 66.16 | 28 | 康隆达 | 2024-03-18 一 | 20.69 | 20.75 | 20.83 | 20.93 | 20.51 | 0.39% | 0.98% | 15797 | 3277万 | 33.47 | 33.86 | 65.78 | 29 | 康隆达 | 2024-03-15 五 | 20.71 | 20.77 | 20.75 | 20.92 | 20.56 | -0.10% | 1.09% | 17589 | 3658万 | 33.34 | 33.73 | 65.53 | 30 | 康隆达 | 2024-03-14 四 | 20.76 | 21.00 | 20.77 | 20.95 | 20.49 | -1.10% | 1.54% | 24694 | 5107万 | 33.37 | 33.77 | 65.59 | 31 | 康隆达 | 2024-03-08 五 | 22.85 | 22.72 | 24.21 | 24.25 | 22.73 | 6.56% | 1.93% | 31027 | 7319万 | 38.9 | 39.36 | 76.45 | 32 | 康隆达 | 2024-03-07 四 | 22.98 | 22.98 | 22.72 | 23.11 | 22.52 | -1.13% | 1.74% | 27934 | 6345万 | 36.51 | 36.94 | 71.75 | 33 | 康隆达 | 2024-03-06 三 | 22.65 | 22.50 | 22.98 | 23.00 | 22.00 | 2.13% | 1.42% | 22848 | 5141万 | 36.92 | 37.36 | 72.57 | 34 | 康隆达 | 2024-03-05 二 | 21.90 | 21.98 | 22.50 | 22.50 | 21.90 | 2.37% | 1.70% | 27279 | 6063万 | 36.15 | 36.58 | 71.05 | 35 | 康隆达 | 2024-03-04 一 | 21.42 | 21.37 | 21.98 | 22.05 | 21.21 | 2.85% | 1.83% | 29468 | 6402万 | 35.32 | 35.73 | 69.41 | 36 | 康隆达 | 2024-03-01 五 | 20.74 | 20.54 | 21.37 | 21.41 | 20.57 | 4.04% | 1.41% | 22594 | 4770万 | 34.34 | 35.01 | 68.01 | 37 | 康隆达 | 2024-02-29 四 | 20.02 | 20.02 | 20.54 | 20.88 | 19.16 | 2.60% | 1.00% | 16147 | 3307万 | 33 | 33.65 | 65.37 | 38 | 康隆达 | 2024-02-28 三 | 20.85 | 20.94 | 20.02 | 21.92 | 19.80 | -4.39% | 1.77% | 28502 | 6010万 | 32.17 | 32.8 | 63.71 | 39 | 康隆达 | 2024-02-27 二 | 20.18 | 20.15 | 20.94 | 21.09 | 19.88 | 3.92% | 1.37% | 22006 | 4561万 | 33.65 | 34.31 | 66.64 | 40 | 康隆达 | 2024-02-26 一 | 19.07 | 19.07 | 20.15 | 20.43 | 19.07 | 5.66% | 1.55% | 24873 | 4974万 | 32.38 | 33.01 | 64.13 | 41 | 康隆达 | 2024-02-23 五 | 18.84 | 18.83 | 19.07 | 19.09 | 18.57 | 1.27% | 0.53% | 8517 | 1608万 | 30.64 | 31.24 | 60.69 | 42 | 康隆达 | 2024-02-22 四 | 18.88 | 18.77 | 18.83 | 18.98 | 18.55 | 0.32% | 0.50% | 8095 | 1518万 | 30.26 | 30.85 | 59.92 | 43 | 康隆达 | 2024-02-21 三 | 18.68 | 18.68 | 18.77 | 19.43 | 18.41 | 0.48% | 1.17% | 18748 | 3582万 | 30.16 | 30.75 | 59.73 | 44 | 康隆达 | 2024-02-20 二 | 18.88 | 18.95 | 18.68 | 19.13 | 18.48 | -1.42% | 0.81% | 13045 | 2444万 | 30.02 | 30.61 | 59.45 | 45 | 康隆达 | 2024-02-19 一 | 17.88 | 17.75 | 18.95 | 19.25 | 17.82 | 6.76% | 1.48% | 23813 | 4419万 | 30.45 | 31.05 | 60.31 | 46 | 康隆达 | 2024-02-08 四 | 16.80 | 16.14 | 17.75 | 17.75 | 16.80 | 9.98% | 1.95% | 31352 | 5443万 | 28.52 | 29.08 | 56.49 | 47 | 康隆达 | 2024-02-07 三 | 17.87 | 17.47 | 16.14 | 17.87 | 16.14 | -7.61% | 1.64% | 26331 | 4460万 | 25.93 | 26.44 | 51.36 | 48 | 康隆达 | 2024-02-06 二 | 17.60 | 17.66 | 17.47 | 18.30 | 16.18 | -1.08% | 1.88% | 30132 | 5208万 | 28.07 | 28.62 | 55.6 | 49 | 康隆达 | 2024-02-05 一 | 18.85 | 18.85 | 17.66 | 18.85 | 17.10 | -6.31% | 1.98% | 31843 | 5628万 | 28.38 | 28.93 | 56.2 | 50 | 康隆达 | 2024-02-02 五 | 19.28 | 19.35 | 18.85 | 19.70 | 17.69 | -2.58% | 2.60% | 41766 | 7742万 | 30.29 | 30.88 | 59.99 | 51 | 康隆达 | 2024-02-01 四 | 18.90 | 18.60 | 19.35 | 19.92 | 18.60 | 4.03% | 2.50% | 40139 | 7735万 | 31.09 | 31.7 | 61.58 | 52 | 康隆达 | 2024-01-31 三 | 20.65 | 20.67 | 18.60 | 20.67 | 18.60 | -10.01% | 2.20% | 35408 | 6688万 | 29.89 | 30.47 | 59.19 | 53 | 康隆达 | 2024-01-30 二 | 21.00 | 21.11 | 20.67 | 21.50 | 20.17 | -2.08% | 1.22% | 19665 | 4082万 | 33.21 | 33.87 | 65.78 | 54 | 康隆达 | 2024-01-29 一 | 21.37 | 21.38 | 21.11 | 21.80 | 20.68 | -1.26% | 0.71% | 11409 | 2392万 | 33.92 | 34.59 | 67.18 | 55 | 康隆达 | 2024-01-26 五 | 21.84 | 21.49 | 21.38 | 21.84 | 21.06 | -0.51% | 0.75% | 12080 | 2592万 | 34.35 | 35.03 | 68.04 | 56 | 康隆达 | 2024-01-25 四 | 21.32 | 21.38 | 21.49 | 21.79 | 21.13 | 0.51% | 1.22% | 19553 | 4202万 | 34.53 | 35.21 | 68.39 | 57 | 康隆达 | 2024-01-24 三 | 21.20 | 21.30 | 21.38 | 21.40 | 20.38 | 0.38% | 1.38% | 22249 | 4650万 | 34.35 | 35.03 | 68.04 | 58 | 康隆达 | 2024-01-23 二 | 20.71 | 21.30 | 21.30 | 21.65 | 19.88 | 0.00% | 3.29% | 52878 | 10888万 | 34.23 | 34.9 | 67.78 | 59 | 康隆达 | 2024-01-22 一 | 22.18 | 22.32 | 21.30 | 22.48 | 20.50 | -4.57% | 1.70% | 27365 | 5853万 | 34.23 | 34.9 | 67.78 | 60 | 康隆达 | 2024-01-19 五 | 22.55 | 22.66 | 22.32 | 22.84 | 22.09 | -1.50% | 0.69% | 11138 | 2496万 | 35.86 | 36.57 | 71.03 | 61 | 康隆达 | 2024-01-18 四 | 22.70 | 22.72 | 22.66 | 22.78 | 21.87 | -0.26% | 1.41% | 22650 | 5051万 | 36.41 | 37.13 | 72.11 | 62 | 康隆达 | 2024-01-17 三 | 22.66 | 22.50 | 22.72 | 23.78 | 22.10 | 0.98% | 2.45% | 39416 | 9118万 | 36.51 | 37.22 | 72.3 | 63 | 康隆达 | 2024-01-16 二 | 21.95 | 21.92 | 22.50 | 22.50 | 21.66 | 2.65% | 1.92% | 30899 | 6800万 | 36.15 | 36.86 | 71.6 | 64 | 康隆达 | 2024-01-15 一 | 21.60 | 21.60 | 21.92 | 22.28 | 21.35 | 1.48% | 2.16% | 34649 | 7589万 | 35.22 | 35.91 | 69.76 | 65 | 康隆达 | 2024-01-12 五 | 20.65 | 21.29 | 21.60 | 22.29 | 20.60 | 1.46% | 4.66% | 74852 | 16206万 | 34.71 | 35.39 | 68.74 | 66 | 康隆达 | 2024-01-11 四 | 22.75 | 22.74 | 21.29 | 22.75 | 20.47 | -6.38% | 5.62% | 90262 | 19012万 | 34.21 | 34.88 | 67.75 | 67 | 康隆达 | 2024-01-10 三 | 23.49 | 23.97 | 22.74 | 23.49 | 22.43 | -5.13% | 1.91% | 30758 | 7036万 | 36.54 | 37.26 | 72.37 | 68 | 康隆达 | 2024-01-09 二 | 22.00 | 24.44 | 23.97 | 24.07 | 22.00 | -1.92% | 4.61% | 74051 | 16988万 | 38.52 | 39.27 | 76.28 | 69 | 康隆达 | 2024-01-08 一 | 27.17 | 27.16 | 24.44 | 28.00 | 24.44 | -10.01% | 1.76% | 28232 | 7061万 | 39.27 | 40.04 | 77.78 | 70 | 康隆达 | 2024-01-05 五 | 28.34 | 28.82 | 27.16 | 28.84 | 27.00 | -5.76% | 2.15% | 34509 | 9632万 | 43.64 | 44.5 | 86.43 | 71 | 康隆达 | 2024-01-04 四 | 29.76 | 29.77 | 28.82 | 30.24 | 28.55 | -3.19% | 2.47% | 39716 | 11653万 | 46.31 | 47.22 | 91.72 | 72 | 康隆达 | 2024-01-03 三 | 31.90 | 31.63 | 29.77 | 32.47 | 29.01 | -5.88% | 4.46% | 71635 | 22038万 | 47.84 | 48.77 | 94.74 | 73 | 康隆达 | 2024-01-02 二 | 30.80 | 30.46 | 31.63 | 31.90 | 30.43 | 3.84% | 1.55% | 24852 | 7793万 | 50.82 | 51.82 | 100.66 | 74 | 康隆达 | 2023-12-29 五 | 29.50 | 29.60 | 30.46 | 30.56 | 29.43 | 2.91% | 1.46% | 23419 | 7034万 | 48.94 | 49.91 | 96.94 | 75 | 康隆达 | 2023-12-28 四 | 27.41 | 27.74 | 29.60 | 30.06 | 27.41 | 6.71% | 1.59% | 25592 | 7428万 | 47.56 | 48.5 | 94.2 | 76 | 康隆达 | 2023-12-27 三 | 27.30 | 27.10 | 27.74 | 27.78 | 26.86 | 2.36% | 0.66% | 10557 | 2880万 | 44.57 | 45.45 | 88.28 | 77 | 康隆达 | 2023-12-26 二 | 27.33 | 27.36 | 27.10 | 27.40 | 26.90 | -0.95% | 0.59% | 9549 | 2590万 | 43.55 | 44.4 | 86.24 | 78 | 康隆达 | 2023-12-25 一 | 27.66 | 27.34 | 27.36 | 27.66 | 27.01 | 0.07% | 0.37% | 5875 | 1606万 | 43.96 | 44.83 | 87.07 | 79 | 康隆达 | 2023-12-22 五 | 27.40 | 27.30 | 27.34 | 27.68 | 27.15 | 0.15% | 0.55% | 8808 | 2415万 | 43.93 | 44.79 | 87.01 | 80 | 康隆达 | 2023-12-21 四 | 27.21 | 27.37 | 27.30 | 27.65 | 26.80 | -0.26% | 0.61% | 9828 | 2667万 | 43.87 | 44.73 | 86.88 | 81 | 康隆达 | 2023-12-20 三 | 27.39 | 27.09 | 27.37 | 27.60 | 27.00 | 1.03% | 0.66% | 10602 | 2900万 | 43.98 | 44.84 | 87.1 | 82 | 康隆达 | 2023-12-19 二 | 26.89 | 26.97 | 27.09 | 27.29 | 26.75 | 0.44% | 0.54% | 8679 | 2346万 | 43.53 | 44.38 | 86.21 | 83 | 康隆达 | 2023-12-18 一 | 27.50 | 27.27 | 26.97 | 28.12 | 26.60 | -1.10% | 1.66% | 26598 | 7269万 | 43.34 | 44.19 | 85.83 | 84 | 康隆达 | 2023-12-15 五 | 26.30 | 26.33 | 27.27 | 27.49 | 26.30 | 3.57% | 1.09% | 17563 | 4763万 | 43.82 | 44.68 | 86.78 | 85 | 康隆达 | 2023-12-14 四 | 25.93 | 25.86 | 26.33 | 26.84 | 25.85 | 1.82% | 1.02% | 16418 | 4319万 | 42.31 | 43.14 | 83.79 | 86 | 康隆达 | 2023-12-13 三 | 26.09 | 25.86 | 25.86 | 26.26 | 25.35 | 0.00% | 1.03% | 16523 | 4281万 | 41.55 | 42.37 | 82.3 | 87 | 康隆达 | 2023-12-12 二 | 23.92 | 24.10 | 25.86 | 25.99 | 23.92 | 7.30% | 1.13% | 18182 | 4535万 | 41.55 | 42.37 | 82.3 | 88 | 康隆达 | 2023-12-11 一 | 24.06 | 24.18 | 24.10 | 24.30 | 23.86 | -0.33% | 0.43% | 6896 | 1660万 | 38.72 | 39.49 | 76.7 | 89 | 康隆达 | 2023-12-08 五 | 23.99 | 24.08 | 24.18 | 24.25 | 23.81 | 0.42% | 0.40% | 6459 | 1554万 | 38.85 | 39.62 | 76.95 | 90 | 康隆达 | 2023-12-07 四 | 23.84 | 24.00 | 24.08 | 24.16 | 23.80 | 0.33% | 0.36% | 5771 | 1385万 | 38.69 | 39.45 | 76.63 | 91 | 康隆达 | 2023-12-06 三 | 24.10 | 24.26 | 24.00 | 24.37 | 23.78 | -1.07% | 0.42% | 6766 | 1627万 | 38.56 | 39.32 | 76.38 | 92 | 康隆达 | 2023-12-05 二 | 24.37 | 24.53 | 24.26 | 24.76 | 24.20 | -1.10% | 0.41% | 6616 | 1620万 | 38.98 | 39.75 | 77.2 | 93 | 康隆达 | 2023-12-04 一 | 23.97 | 24.10 | 24.53 | 24.91 | 23.97 | 1.78% | 1.02% | 16378 | 4007万 | 39.42 | 40.19 | 78.06 | 94 | 康隆达 | 2023-12-01 五 | 23.60 | 23.60 | 24.10 | 24.26 | 23.35 | 2.12% | 0.41% | 6567 | 1567万 | 38.72 | 39.49 | 76.7 | 95 | 康隆达 | 2023-11-30 四 | 23.86 | 23.89 | 23.60 | 23.90 | 23.41 | -1.21% | 0.37% | 5901 | 1390万 | 37.92 | 38.67 | 75.1 | 96 | 康隆达 | 2023-11-29 三 | 23.95 | 24.00 | 23.89 | 24.30 | 23.71 | -0.46% | 0.35% | 5683 | 1356万 | 38.39 | 39.14 | 76.03 | 97 | 康隆达 | 2023-11-28 二 | 24.60 | 23.91 | 24.00 | 24.60 | 23.50 | 0.38% | 0.39% | 6194 | 1480万 | 38.56 | 39.32 | 76.38 | 98 | 康隆达 | 2023-11-24 五 | 24.25 | 24.36 | 24.00 | 24.37 | 23.60 | -1.48% | 0.43% | 6965 | 1667万 | 38.56 | 39.32 | 76.38 | 99 | 康隆达 | 2023-11-23 四 | 24.44 | 24.41 | 24.36 | 24.55 | 24.06 | -0.20% | 0.36% | 5731 | 1393万 | 39.14 | 39.91 | 77.52 | 100 | 康隆达 | 2023-11-22 三 | 24.85 | 24.54 | 24.41 | 24.89 | 24.30 | -0.53% | 0.33% | 5286 | 1297万 | 39.22 | 39.99 | 77.68 | 101 | 康隆达 | 2023-11-21 二 | 25.30 | 24.99 | 24.54 | 25.30 | 24.46 | -1.80% | 0.54% | 8730 | 2165万 | 39.43 | 40.21 | 78.1 | 102 | 康隆达 | 2023-11-20 一 | 25.12 | 25.15 | 24.99 | 25.20 | 24.72 | -0.64% | 0.36% | 5861 | 1462万 | 40.15 | 40.94 | 79.53 | 103 | 康隆达 | 2023-11-17 五 | 25.34 | 25.62 | 25.15 | 25.69 | 25.02 | -1.83% | 0.61% | 9878 | 2501万 | 40.41 | 41.21 | 80.04 | 104 | 康隆达 | 2023-11-16 四 | 25.72 | 25.62 | 25.62 | 25.72 | 25.21 | 0.00% | 0.40% | 6483 | 1652万 | 41.17 | 41.98 | 81.53 | 105 | 康隆达 | 2023-11-15 三 | 25.26 | 25.23 | 25.62 | 25.85 | 25.26 | 1.55% | 0.45% | 7241 | 1851万 | 41.17 | 41.98 | 81.53 | 106 | 康隆达 | 2023-11-14 二 | 25.50 | 25.50 | 25.23 | 26.14 | 24.88 | -1.06% | 0.67% | 10724 | 2731万 | 40.54 | 41.34 | 80.29 | 107 | 康隆达 | 2023-11-13 一 | 25.29 | 25.06 | 25.50 | 25.74 | 24.91 | 1.76% | 0.51% | 8138 | 2060万 | 40.97 | 41.78 | 81.15 | 108 | 康隆达 | 2023-11-10 五 | 25.35 | 25.05 | 25.06 | 25.35 | 24.70 | 0.04% | 0.38% | 6159 | 1539万 | 40.27 | 41.06 | 79.75 | 109 | 康隆达 | 2023-11-09 四 | 25.45 | 25.45 | 25.05 | 25.45 | 24.70 | -1.57% | 0.56% | 9050 | 2257万 | 40.25 | 41.04 | 79.72 | 110 | 康隆达 | 2023-11-08 三 | 25.66 | 25.69 | 25.45 | 25.78 | 25.00 | -0.93% | 0.55% | 8785 | 2224万 | 40.89 | 41.7 | 80.99 | 111 | 康隆达 | 2023-11-07 二 | 25.98 | 25.85 | 25.69 | 26.09 | 25.69 | -0.62% | 0.27% | 4271 | 1103万 | 41.28 | 42.09 | 81.76 | 112 | 康隆达 | 2023-11-06 一 | 26.05 | 25.80 | 25.85 | 26.31 | 25.66 | 0.19% | 0.39% | 6198 | 1605万 | 41.54 | 42.35 | 82.26 | 113 | 康隆达 | 2023-11-03 五 | 26.30 | 25.89 | 25.80 | 26.30 | 25.00 | -0.35% | 0.55% | 8891 | 2273万 | 41.46 | 42.27 | 82.11 | 114 | 康隆达 | 2023-11-02 四 | 27.15 | 26.77 | 25.89 | 27.15 | 25.30 | -3.29% | 0.67% | 10688 | 2761万 | 41.6 | 42.42 | 82.39 | 115 | 康隆达 | 2023-11-01 三 | 27.32 | 27.26 | 26.77 | 27.54 | 26.65 | -1.80% | 0.40% | 6361 | 1710万 | 43.01 | 43.86 | 85.19 | 116 | 康隆达 | 2023-10-31 二 | 27.27 | 27.30 | 27.26 | 27.68 | 27.10 | -0.15% | 0.43% | 6883 | 1880万 | 43.8 | 44.66 | 86.75 | 117 | 康隆达 | 2023-10-30 一 | 26.73 | 26.73 | 27.30 | 27.48 | 26.30 | 2.13% | 0.82% | 13160 | 3570万 | 43.87 | 44.73 | 86.88 | 118 | 康隆达 | 2023-10-27 五 | 25.35 | 25.33 | 26.73 | 27.10 | 24.85 | 5.53% | 1.21% | 19453 | 5050万 | 42.95 | 43.79 | 41.46 | 119 | 康隆达 | 2023-10-26 四 | 24.99 | 25.00 | 25.33 | 25.50 | 24.77 | 1.32% | 0.83% | 13387 | 3366万 | 40.7 | 41.5 | 39.28 | 120 | 康隆达 | 2023-10-25 三 | 24.32 | 24.32 | 25.00 | 25.12 | 24.12 | 2.80% | 1.01% | 16167 | 3998万 | 40.17 | 40.96 | 38.77 | 121 | 康隆达 | 2023-10-24 二 | 23.49 | 23.50 | 24.32 | 24.49 | 23.00 | 3.49% | 0.97% | 15566 | 3714万 | 39.08 | 39.85 | 37.72 | 122 | 康隆达 | 2023-10-23 一 | 24.33 | 24.45 | 23.50 | 24.41 | 22.70 | -3.89% | 0.74% | 11934 | 2792万 | 37.76 | 38.5 | 36.45 | 123 | 康隆达 | 2023-10-20 五 | 24.13 | 24.10 | 24.45 | 24.60 | 23.90 | 1.45% | 0.54% | 8600 | 2087万 | 39.29 | 40.06 | 37.92 | 124 | 康隆达 | 2023-10-19 四 | 24.53 | 24.47 | 24.10 | 24.65 | 24.03 | -1.51% | 0.36% | 5747 | 1400万 | 38.72 | 39.49 | 37.38 | 125 | 康隆达 | 2023-10-18 三 | 24.55 | 24.60 | 24.47 | 24.76 | 24.33 | -0.53% | 0.45% | 7247 | 1781万 | 39.32 | 40.09 | 37.95 | 126 | 康隆达 | 2023-10-17 二 | 24.15 | 24.50 | 24.60 | 24.80 | 24.10 | 0.41% | 0.41% | 6558 | 1611万 | 39.53 | 40.3 | 38.15 | 127 | 康隆达 | 2023-10-16 一 | 24.61 | 24.62 | 24.50 | 24.66 | 24.28 | -0.49% | 0.31% | 4943 | 1207万 | 39.37 | 40.14 | 38 | 128 | 康隆达 | 2023-10-13 五 | 24.36 | 24.29 | 24.62 | 24.72 | 24.26 | 1.36% | 0.40% | 6469 | 1585万 | 39.56 | 40.34 | 38.18 | 129 | 康隆达 | 2023-10-12 四 | 25.00 | 24.43 | 24.29 | 25.00 | 24.19 | -0.57% | 0.43% | 6830 | 1667万 | 39.03 | 39.8 | 37.67 | 130 | 康隆达 | 2023-10-11 三 | 24.75 | 24.76 | 24.43 | 24.81 | 24.32 | -1.33% | 0.34% | 5434 | 1328万 | 39.25 | 40.03 | 37.89 | 131 | 康隆达 | 2023-10-10 二 | 24.97 | 24.70 | 24.76 | 25.00 | 24.37 | 0.24% | 0.57% | 9165 | 2256万 | 39.79 | 40.57 | 38.4 | 132 | 康隆达 | 2023-10-09 一 | 25.13 | 25.15 | 24.70 | 25.30 | 24.39 | -1.79% | 0.58% | 9286 | 2297万 | 39.69 | 40.47 | 38.31 | 133 | 康隆达 | 2023-09-28 四 | 24.75 | 24.83 | 25.15 | 25.20 | 24.63 | 1.29% | 0.71% | 11335 | 2822万 | 40.41 | 41.21 | 39 | 134 | 康隆达 | 2023-09-27 三 | 24.70 | 24.94 | 24.83 | 25.20 | 24.70 | -0.44% | 0.73% | 11730 | 2923万 | 39.9 | 40.68 | 38.51 | 135 | 康隆达 | 2023-09-26 二 | 24.65 | 24.73 | 24.94 | 25.30 | 24.51 | 0.85% | 1.04% | 16714 | 4155万 | 40.07 | 40.86 | 38.68 | 136 | 康隆达 | 2023-09-25 一 | 23.50 | 23.53 | 24.73 | 24.86 | 23.49 | 5.10% | 1.48% | 23774 | 5730万 | 39.74 | 40.52 | 38.35 | 137 | 康隆达 | 2023-09-22 五 | 24.23 | 24.50 | 23.53 | 24.48 | 23.40 | -3.96% | 1.01% | 16285 | 3859万 | 37.81 | 38.55 | 36.49 | 138 | 康隆达 | 2023-09-21 四 | 25.01 | 25.01 | 24.50 | 25.18 | 23.35 | -2.04% | 1.04% | 16638 | 4016万 | 39.37 | 40.14 | 38 | 139 | 康隆达 | 2023-09-20 三 | 25.15 | 25.26 | 25.01 | 25.34 | 24.98 | -0.99% | 0.31% | 4965 | 1246万 | 40.19 | 40.98 | 38.79 | 140 | 康隆达 | 2023-09-19 二 | 26.33 | 25.24 | 25.26 | 26.33 | 25.09 | 0.08% | 0.54% | 8670 | 2193万 | 40.59 | 41.39 | 39.18 | 141 | 康隆达 | 2023-09-18 一 | 25.57 | 25.57 | 25.24 | 25.90 | 25.17 | -1.29% | 0.37% | 5894 | 1497万 | 40.56 | 41.35 | 39.14 | 142 | 康隆达 | 2023-09-15 五 | 25.54 | 25.22 | 25.57 | 25.76 | 25.07 | 1.39% | 0.34% | 5521 | 1405万 | 41.09 | 41.89 | 39.66 | 143 | 康隆达 | 2023-09-14 四 | 26.11 | 25.91 | 25.22 | 26.12 | 25.18 | -2.66% | 0.36% | 5756 | 1463万 | 40.52 | 41.32 | 39.11 | 144 | 康隆达 | 2023-09-13 三 | 25.95 | 26.11 | 25.91 | 26.00 | 25.60 | -0.77% | 0.30% | 4803 | 1240万 | 41.63 | 42.45 | 40.18 | 145 | 康隆达 | 2023-09-12 二 | 26.43 | 26.30 | 26.11 | 26.80 | 25.90 | -0.72% | 0.33% | 5369 | 1409万 | 41.95 | 42.78 | 40.49 | 146 | 康隆达 | 2023-09-11 一 | 26.77 | 26.77 | 26.30 | 26.77 | 26.01 | -1.76% | 0.29% | 4580 | 1201万 | 42.26 | 43.09 | 40.79 | 147 | 康隆达 | 2023-09-08 五 | 26.77 | 26.77 | 26.77 | 27.10 | 26.49 | 0.00% | 0.35% | 5601 | 1505万 | 43.01 | 43.86 | 41.52 | 148 | 康隆达 | 2023-09-07 四 | 26.52 | 26.52 | 26.77 | 27.00 | 26.30 | 0.94% | 0.44% | 7011 | 1875万 | 43.01 | 43.86 | 41.52 | 149 | 康隆达 | 2023-09-06 三 | 25.95 | 26.00 | 26.52 | 26.87 | 25.77 | 2.00% | 0.47% | 7522 | 1985万 | 42.61 | 43.45 | 41.13 | 150 | 康隆达 | 2023-09-05 二 | 26.29 | 26.05 | 26.00 | 26.39 | 25.70 | -0.19% | 0.36% | 5712 | 1483万 | 41.78 | 42.6 | 40.32 | 151 | 康隆达 | 2023-09-04 一 | 26.37 | 26.37 | 26.05 | 26.53 | 25.70 | -1.21% | 0.46% | 7445 | 1934万 | 41.86 | 42.68 | 40.4 | 152 | 康隆达 | 2023-09-01 五 | 26.80 | 26.88 | 26.37 | 27.13 | 26.20 | -1.90% | 0.30% | 4848 | 1285万 | 42.37 | 43.2 | 40.9 | 153 | 康隆达 | 2023-08-31 四 | 27.40 | 27.39 | 26.88 | 27.40 | 26.80 | -1.86% | 0.32% | 5169 | 1399万 | 43.19 | 44.04 | 41.69 | 154 | 康隆达 | 2023-08-30 三 | 27.14 | 27.27 | 27.39 | 27.86 | 27.04 | 0.44% | 0.37% | 5908 | 1627万 | 44.01 | 44.88 | 42.48 | 155 | 康隆达 | 2023-08-29 二 | 27.93 | 27.73 | 27.27 | 27.94 | 27.18 | -1.66% | 0.53% | 8517 | 2332万 | 43.82 | 44.68 | 26.79 | 156 | 康隆达 | 2023-08-28 一 | 28.79 | 27.58 | 27.73 | 29.38 | 27.70 | 0.54% | 0.87% | 14029 | 4019万 | 44.56 | 45.43 | 27.24 | 157 | 康隆达 | 2023-08-25 五 | 28.53 | 28.47 | 27.58 | 28.78 | 27.30 | -3.13% | 0.67% | 10714 | 2985万 | 44.32 | 45.19 | 27.09 | 158 | 康隆达 | 2023-08-23 三 | 28.75 | 28.81 | 28.82 | 28.88 | 28.22 | 0.03% | 0.58% | 9350 | 2677万 | 46.31 | 47.22 | 28.31 | 159 | 康隆达 | 2023-08-22 二 | 29.03 | 28.66 | 28.81 | 29.10 | 28.30 | 0.52% | 1.19% | 19178 | 5514万 | 46.29 | 47.2 | 28.3 |
|
行情刷新 | 流通股东
|