康欣新材(600076) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-04-22 | 4.20 | 4.38 | 4.18 | 4.21 | 0.04 | 0.96 | 166,430 | 7,110 | 4.80 | 1.61 |
| 2021-04-21 | 4.22 | 4.28 | 4.16 | 4.17 | -0.07 | -1.65 | 127,611 | 5,371 | 2.83 | 1.23 |
| 2021-04-20 | 4.31 | 4.36 | 4.22 | 4.24 | -0.05 | -1.17 | 121,637 | 5,211 | 3.26 | 1.18 |
| 2021-04-19 | 4.36 | 4.39 | 4.27 | 4.29 | -0.06 | -1.38 | 122,381 | 5,265 | 2.76 | 1.18 |
| 2021-04-16 | 4.26 | 4.48 | 4.22 | 4.35 | 0.10 | 2.35 | 138,897 | 6,058 | 6.12 | 1.34 |
| 2021-04-15 | 4.32 | 4.33 | 4.23 | 4.25 | -0.08 | -1.85 | 127,267 | 5,433 | 2.31 | 1.23 |
| 2021-04-14 | 4.36 | 4.36 | 4.24 | 4.33 | 0.02 | 0.46 | 132,245 | 5,683 | 2.78 | 1.28 |
| 2021-04-13 | 4.45 | 4.47 | 4.29 | 4.31 | -0.16 | -3.58 | 179,100 | 7,792 | 4.03 | 1.73 |
| 2021-04-12 | 4.60 | 4.61 | 4.43 | 4.47 | -0.05 | -1.11 | 197,429 | 8,860 | 3.98 | 1.91 |
| 2021-04-09 | 4.33 | 4.56 | 4.32 | 4.52 | 0.17 | 3.91 | 274,760 | 12,328 | 5.52 | 2.66 |
| 2021-04-08 | 4.46 | 4.48 | 4.31 | 4.35 | -0.07 | -1.58 | 318,526 | 13,972 | 3.85 | 3.08 |
| 2021-04-07 | 4.29 | 4.60 | 4.23 | 4.42 | 0.21 | 4.99 | 523,515 | 23,322 | 8.79 | 5.06 |
| 2021-04-06 | 3.86 | 4.22 | 3.85 | 4.21 | 0.37 | 9.64 | 351,198 | 14,549 | 9.64 | 3.40 |
| 2021-04-02 | 3.92 | 3.92 | 3.83 | 3.84 | -0.07 | -1.79 | 127,137 | 4,918 | 2.30 | 1.23 |
| 2021-04-01 | 3.93 | 3.94 | 3.83 | 3.91 | 0.00 | 0.00 | 137,309 | 5,335 | 2.81 | 1.33 |
