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(%)
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

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