康德莱（603987）历史交易数据_股票行情

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(%)
2020-05-26	14.13	15.10	13.96	15.00	0.87	6.16	181,859	26,850	8.07	4.12
2020-05-25	13.56	14.28	13.46	14.13	0.58	4.28	120,204	16,859	6.05	2.72
2020-05-22	13.70	13.88	13.23	13.55	-0.15	-1.09	100,014	13,591	4.74	2.26
2020-05-21	14.20	14.26	13.57	13.70	-0.30	-2.14	113,320	15,733	4.93	2.57
2020-05-20	14.47	14.67	14.08	14.15	-0.37	-2.55	93,210	13,336	4.06	2.11
2020-05-19	14.31	14.88	14.18	14.52	0.33	2.33	136,498	19,900	4.93	3.09
2020-05-18	14.21	14.64	14.00	14.19	-0.04	-0.28	124,280	17,867	4.50	2.81
2020-05-15	14.67	14.90	14.10	14.23	-0.42	-2.87	127,879	18,366	5.46	2.90
2020-05-14	14.65	14.93	14.36	14.65	-0.15	-1.01	93,481	13,651	3.85	2.12
2020-05-13	14.23	15.08	14.00	14.80	0.68	4.82	184,330	27,070	7.65	4.17
2020-05-12	14.03	14.63	13.85	14.12	0.15	1.07	140,478	20,031	5.58	3.18
2020-05-11	14.08	14.67	13.97	13.97	-0.03	-0.21	145,561	20,742	5.00	3.30
2020-05-08	13.16	14.26	13.08	14.00	0.84	6.38	153,279	21,063	8.97	3.47
2020-05-07	12.68	13.50	12.63	13.16	0.14	1.08	134,652	17,658	6.68	3.05
2020-05-06	12.60	13.15	12.59	13.02	0.20	1.56	107,285	13,803	4.37	2.43
2020-04-30	12.88	12.98	12.41	12.82	-0.22	-1.69	142,987	18,135	4.37	3.24
2020-04-29	12.17	13.18	12.03	13.04	0.90	7.41	237,908	30,337	9.47	5.39
2020-04-28	11.84	12.28	11.50	12.14	0.48	4.12	172,272	20,729	6.69	3.90
2020-04-27	11.34	11.85	11.11	11.66	0.32	2.82	76,415	8,835	6.53	1.73
2020-04-24	11.42	11.52	11.09	11.34	-0.12	-1.05	84,880	9,561	3.75	1.92
2020-04-23	11.68	12.03	11.36	11.46	-0.19	-1.63	87,082	10,190	5.75	1.97
2020-04-22	11.67	11.83	11.41	11.65	0.01	0.09	72,965	8,472	3.61	1.65
2020-04-21	11.98	11.98	11.50	11.64	-0.27	-2.27	104,995	12,268	4.03	2.38
2020-04-20	11.76	12.08	11.54	11.91	0.28	2.41	94,646	11,247	4.64	2.14
2020-04-17	12.08	12.24	11.62	11.63	-0.48	-3.96	103,734	12,262	5.12	2.35
2020-04-16	12.03	12.33	11.91	12.11	-0.08	-0.66	108,634	13,135	3.45	2.46
2020-04-15	11.80	12.33	11.70	12.19	0.48	4.10	198,841	24,082	5.38	4.50
2020-04-14	11.70	11.81	11.36	11.71	0.09	0.77	68,011	7,892	3.87	1.54
2020-04-13	11.65	11.82	11.45	11.62	0.01	0.09	54,111	6,303	3.19	1.23
2020-04-10	11.82	12.03	11.54	11.61	-0.18	-1.53	121,465	14,273	4.16	2.75
2020-04-09	11.49	11.92	11.32	11.79	0.34	2.97	123,056	14,347	5.24	2.79
2020-04-08	11.41	11.73	11.21	11.45	0.05	0.44	82,004	9,399	4.56	1.86
2020-04-07	11.12	11.54	11.12	11.40	0.41	3.73	87,455	9,914	3.82	1.98
2020-04-03	10.90	11.27	10.80	10.99	0.10	0.92	67,108	7,450	4.32	1.52
2020-04-02	10.71	10.94	10.48	10.89	0.01	0.09	66,603	7,132	4.23	1.51
2020-04-01	10.71	11.10	10.41	10.88	-0.06	-0.55	108,758	11,734	6.31	2.46

起始日期	上市日
截止日期	今日

康德莱 (603987)

康德莱(603987) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值