康德莱(603987) 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(%) |
2021-03-02 | 21.03 | 21.53 | 18.91 | 18.91 | -2.10 | -10.00 | 161,494 | 32,331 | 12.47 | 3.70 |
2021-03-01 | 21.05 | 21.90 | 20.49 | 21.01 | -0.16 | -0.76 | 124,009 | 26,096 | 6.66 | 2.84 |
2021-02-26 | 19.95 | 21.44 | 19.00 | 21.17 | 0.90 | 4.44 | 140,335 | 28,860 | 12.04 | 3.22 |
2021-02-25 | 19.85 | 20.57 | 19.58 | 20.27 | 0.49 | 2.48 | 98,699 | 19,879 | 5.01 | 2.26 |
2021-02-24 | 19.43 | 20.40 | 19.00 | 19.78 | 0.28 | 1.44 | 123,483 | 24,530 | 7.18 | 2.83 |
2021-02-23 | 19.00 | 19.77 | 18.50 | 19.50 | 0.32 | 1.67 | 101,409 | 19,375 | 6.62 | 2.32 |
2021-02-22 | 19.67 | 19.80 | 18.88 | 19.18 | -0.85 | -4.24 | 131,271 | 25,267 | 4.59 | 3.01 |
2021-02-19 | 19.89 | 20.17 | 19.36 | 20.03 | 0.05 | 0.25 | 89,555 | 17,689 | 4.05 | 2.05 |
2021-02-18 | 19.79 | 20.42 | 18.83 | 19.98 | 0.14 | 0.71 | 156,478 | 30,861 | 8.01 | 3.59 |
2021-02-10 | 20.98 | 20.98 | 19.65 | 19.84 | -1.32 | -6.24 | 178,714 | 36,193 | 6.29 | 4.10 |
2021-02-09 | 19.51 | 21.68 | 19.51 | 21.16 | 0.92 | 4.55 | 185,618 | 38,675 | 10.72 | 4.25 |
2021-02-08 | 20.68 | 20.78 | 18.63 | 20.24 | -0.46 | -2.22 | 297,817 | 58,677 | 10.39 | 6.82 |
2021-02-05 | 19.28 | 20.70 | 19.07 | 20.70 | 1.88 | 9.99 | 367,062 | 74,132 | 8.66 | 8.41 |
2021-02-04 | 17.09 | 19.06 | 16.88 | 18.82 | 1.49 | 8.60 | 249,782 | 45,967 | 12.58 | 5.72 |
2021-02-03 | 17.26 | 17.60 | 16.62 | 17.33 | 0.24 | 1.40 | 127,273 | 21,745 | 5.73 | 2.92 |
2021-02-02 | 16.97 | 17.40 | 16.26 | 17.09 | 0.06 | 0.35 | 117,325 | 19,667 | 6.69 | 2.69 |
2021-02-01 | 16.65 | 17.80 | 16.44 | 17.03 | 0.44 | 2.65 | 111,914 | 19,211 | 8.20 | 2.56 |
2021-01-29 | 17.07 | 17.32 | 16.15 | 16.59 | -0.33 | -1.95 | 81,952 | 13,539 | 6.91 | 1.88 |
2021-01-28 | 17.46 | 17.85 | 16.90 | 16.92 | -0.82 | -4.62 | 71,070 | 12,312 | 5.36 | 1.63 |
2021-01-27 | 17.95 | 18.42 | 17.31 | 17.74 | -0.21 | -1.17 | 87,844 | 15,607 | 6.18 | 2.01 |
2021-01-26 | 17.88 | 18.75 | 17.33 | 17.95 | 0.04 | 0.22 | 125,561 | 22,769 | 7.93 | 2.88 |
2021-01-25 | 17.55 | 18.68 | 17.31 | 17.91 | 0.67 | 3.89 | 164,862 | 29,782 | 7.95 | 3.78 |
2021-01-22 | 16.83 | 17.28 | 16.72 | 17.24 | 0.32 | 1.89 | 84,016 | 14,322 | 3.31 | 1.93 |
2021-01-21 | 16.79 | 17.11 | 16.52 | 16.92 | 0.29 | 1.74 | 93,562 | 15,744 | 3.55 | 2.14 |
2021-01-20 | 16.38 | 16.63 | 16.12 | 16.63 | 0.38 | 2.34 | 78,366 | 12,800 | 3.14 | 1.80 |
2021-01-19 | 16.28 | 16.95 | 16.20 | 16.25 | -0.16 | -0.98 | 128,382 | 21,332 | 4.57 | 2.94 |
2021-01-18 | 15.17 | 16.50 | 15.04 | 16.41 | 1.19 | 7.82 | 143,117 | 22,840 | 9.59 | 3.28 |
2021-01-15 | 15.52 | 15.75 | 15.04 | 15.22 | -0.37 | -2.37 | 85,717 | 13,122 | 4.55 | 1.96 |
2021-01-14 | 14.19 | 15.59 | 14.10 | 15.59 | 1.42 | 10.02 | 144,458 | 21,854 | 10.52 | 3.31 |
2021-01-13 | 14.19 | 14.79 | 13.92 | 14.17 | -0.02 | -0.14 | 78,728 | 11,208 | 6.13 | 1.80 |
2021-01-12 | 13.50 | 14.28 | 13.42 | 14.19 | 0.65 | 4.80 | 81,011 | 11,372 | 6.35 | 1.86 |
2021-01-11 | 13.92 | 14.03 | 13.37 | 13.54 | -0.32 | -2.31 | 68,426 | 9,310 | 4.76 | 1.57 |
2021-01-08 | 13.80 | 14.14 | 13.54 | 13.86 | -0.04 | -0.29 | 87,256 | 12,027 | 4.32 | 2.00 |
2021-01-07 | 15.13 | 15.13 | 13.87 | 13.90 | -1.28 | -8.43 | 142,307 | 20,426 | 8.30 | 3.26 |
2021-01-06 | 15.08 | 15.52 | 14.92 | 15.18 | 0.11 | 0.73 | 64,620 | 9,820 | 3.98 | 1.48 |
2021-01-05 | 15.50 | 15.50 | 14.93 | 15.07 | -0.38 | -2.46 | 69,651 | 10,528 | 3.69 | 1.60 |
2021-01-04 | 15.68 | 15.89 | 15.45 | 15.45 | -0.24 | -1.53 | 77,285 | 12,085 | 2.80 | 1.77 |