康斯特

300445
🏛️ 中国 →
19.22
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 14.88 14.98 14.63 14.81 1.2M
2021-12-30 14.28 14.92 14.28 14.88 2.2M
2021-12-29 14.45 14.68 14.20 14.28 1.7M
2021-12-28 13.74 14.55 13.74 14.45 2.3M
2021-12-27 13.75 13.91 13.31 13.74 1.4M
2021-12-24 14.01 14.25 13.60 13.66 2.0M
2021-12-23 14.36 14.43 13.94 14.01 1.9M
2021-12-22 14.65 14.65 14.30 14.36 1.1M
2021-12-21 14.22 14.64 14.16 14.42 1.5M
2021-12-20 14.69 14.80 14.15 14.22 1.8M
2021-12-17 15.04 15.19 14.63 14.68 1.8M
2021-12-16 15.05 15.28 14.93 15.04 1.8M
2021-12-15 15.14 15.89 15.09 15.17 3.0M
2021-12-14 15.56 15.56 15.06 15.13 2.9M
2021-12-13 15.49 15.69 15.13 15.56 3.1M
2021-12-10 15.23 16.12 15.15 15.67 4.6M
2021-12-09 14.79 15.70 14.51 15.38 5.0M
2021-12-08 13.86 15.00 13.83 14.68 3.1M
2021-12-07 14.37 14.43 13.67 13.82 2.0M
2021-12-06 14.63 14.73 14.21 14.34 1.3M
2021-12-03 14.75 14.98 14.42 14.66 1.6M
2021-12-02 15.02 15.11 14.68 14.76 1.4M
2021-12-01 14.71 15.15 14.61 15.03 1.6M
2021-11-30 14.25 15.10 14.25 14.76 1.8M
2021-11-29 14.41 14.69 14.25 14.41 1.5M
2021-11-26 14.47 14.84 14.31 14.70 1.4M
2021-11-25 14.36 14.70 14.23 14.52 1.2M
2021-11-24 14.61 14.61 14.30 14.35 0.9M
2021-11-23 14.43 14.65 14.36 14.61 1.1M
2021-11-22 14.61 14.68 14.30 14.43 1.4M
2021-11-19 14.23 14.80 14.23 14.56 2.0M
2021-11-18 13.99 14.56 13.99 14.33 2.8M
2021-11-17 13.81 14.25 13.80 13.98 1.4M
2021-11-16 13.90 14.12 13.82 13.90 1.2M
2021-11-15 13.93 14.19 13.80 13.99 2.0M
2021-11-12 13.42 13.97 13.42 13.92 2.0M
2021-11-11 13.49 13.62 13.35 13.46 0.9M
2021-11-10 13.46 13.59 13.33 13.49 0.9M
2021-11-09 12.86 13.50 12.86 13.43 1.7M
2021-11-08 12.84 12.96 12.74 12.85 0.4M
2021-11-05 12.75 13.08 12.70 12.97 0.6M
2021-11-04 12.59 12.94 12.55 12.90 0.9M
2021-11-03 12.62 12.83 12.38 12.55 0.7M
2021-11-02 13.05 13.12 12.57 12.65 1.0M
2021-11-01 13.07 13.18 12.76 13.05 0.6M
2021-10-29 12.91 13.19 12.82 13.03 0.6M
2021-10-28 13.15 13.20 12.57 12.89 1.0M
2021-10-27 13.53 13.67 12.90 12.90 1.2M
2021-10-26 13.64 13.68 13.20 13.38 0.6M
2021-10-25 13.19 13.52 12.95 13.46 0.5M
2021-10-22 13.38 13.64 13.27 13.28 0.8M
2021-10-21 13.29 13.29 13.00 13.28 0.7M
2021-10-20 13.59 13.68 13.30 13.30 0.8M
2021-10-19 13.18 13.44 13.10 13.44 0.5M
2021-10-18 13.15 13.35 13.04 13.24 0.5M
2021-10-15 13.36 13.36 13.06 13.15 0.5M
2021-10-14 13.20 13.37 13.06 13.36 0.5M
2021-10-13 13.08 13.33 12.91 13.20 0.7M
2021-10-12 13.33 13.33 12.86 12.97 1.3M
2021-10-11 13.40 13.48 13.00 13.29 0.8M
2021-10-08 13.65 13.73 13.22 13.42 0.6M
2021-09-30 13.26 13.52 13.26 13.44 0.5M
2021-09-29 13.41 13.71 13.20 13.20 0.8M
2021-09-28 13.71 13.81 13.26 13.49 1.2M
2021-09-27 14.44 14.44 13.64 13.64 1.4M
2021-09-24 14.83 14.90 14.45 14.47 0.7M
2021-09-23 14.45 15.03 14.45 14.86 0.9M
2021-09-22 14.58 14.65 14.20 14.46 0.8M
2021-09-17 14.49 14.65 14.18 14.64 1.2M
2021-09-16 15.15 15.25 14.50 14.53 1.6M
2021-09-15 15.18 15.30 15.03 15.13 1.0M
2021-09-14 15.12 15.67 15.04 15.15 1.7M
2021-09-13 15.31 15.42 14.90 15.04 1.6M
2021-09-10 15.80 15.80 15.05 15.31 1.8M
2021-09-09 16.14 16.16 15.56 15.67 1.5M
2021-09-08 16.43 16.43 15.90 16.12 2.2M
2021-09-07 15.35 16.54 15.22 16.48 3.9M
2021-09-06 15.49 15.68 15.06 15.35 1.8M
2021-09-03 15.31 15.94 15.25 15.47 1.6M
2021-09-02 15.34 15.50 15.04 15.22 1.8M
2021-09-01 15.92 16.10 15.28 15.35 1.8M
2021-08-31 16.24 16.25 15.70 15.95 1.7M
2021-08-30 16.58 16.92 16.16 16.24 3.2M
2021-08-27 16.35 16.97 16.15 16.86 3.5M
2021-08-26 16.21 16.78 15.98 16.43 3.6M
2021-08-25 16.05 16.17 15.75 16.11 2.0M
2021-08-24 16.09 16.36 15.80 16.00 2.0M
2021-08-23 15.48 16.05 15.31 15.99 2.7M
2021-08-20 14.93 15.47 14.80 15.40 2.0M
2021-08-19 15.19 15.26 14.72 14.93 1.3M
2021-08-18 14.79 15.28 14.57 15.19 1.3M
2021-08-17 15.30 15.50 14.71 14.79 1.7M
2021-08-16 15.60 15.78 15.33 15.43 1.6M
2021-08-13 15.48 15.83 15.40 15.59 1.6M
2021-08-12 16.10 16.19 15.54 15.64 2.0M
2021-08-11 16.03 16.23 15.75 16.08 2.0M
2021-08-10 15.44 16.39 15.32 16.06 4.1M
2021-08-09 15.33 15.75 15.15 15.39 1.9M
2021-08-06 15.58 15.79 15.00 15.34 2.4M
2021-08-05 15.65 15.90 15.36 15.62 2.1M
2021-08-04 15.00 15.86 15.00 15.72 3.9M
2021-08-03 15.41 15.55 15.14 15.23 2.5M
2021-08-02 14.28 15.50 14.20 15.50 4.0M
2021-07-30 14.70 14.79 14.26 14.33 1.9M
2021-07-29 14.15 14.83 14.15 14.70 1.9M
2021-07-28 14.23 14.60 13.50 14.04 2.2M
2021-07-27 14.74 15.14 14.18 14.20 2.6M
2021-07-26 15.01 15.65 14.60 14.89 2.8M
2021-07-23 14.66 15.70 14.32 15.20 3.7M
2021-07-22 15.28 15.28 14.81 14.83 2.3M
2021-07-21 15.11 15.29 14.93 15.22 2.8M
2021-07-20 14.85 15.50 14.75 15.29 4.1M
2021-07-19 14.64 15.10 14.32 15.09 2.9M
2021-07-16 14.54 15.03 14.29 14.63 3.6M
2021-07-15 13.80 14.73 13.60 14.69 4.8M
2021-07-14 14.13 14.23 13.81 13.93 2.9M
2021-07-13 14.74 14.74 14.18 14.23 5.0M
2021-07-12 14.16 14.98 14.12 14.84 7.8M
2021-07-09 13.63 16.01 13.60 15.00 11.1M
2021-07-08 13.44 13.45 13.12 13.34 1.3M
2021-07-07 12.94 13.44 12.87 13.37 1.7M
2021-07-06 13.04 13.25 12.78 12.94 1.0M
2021-07-05 12.75 13.11 12.74 13.04 0.9M
2021-07-02 12.61 12.90 12.56 12.74 0.8M
2021-07-01 13.20 13.28 12.61 12.65 1.5M
2021-06-30 13.01 13.20 12.82 13.15 1.0M
2021-06-29 13.15 13.36 12.93 12.98 1.1M
2021-06-28 13.12 13.24 13.02 13.13 1.0M
2021-06-25 13.10 13.53 13.04 13.19 1.5M
2021-06-24 13.26 13.40 12.95 13.03 1.3M
2021-06-23 13.43 13.50 13.12 13.26 1.2M
2021-06-22 13.51 13.54 13.28 13.42 1.4M
2021-06-21 13.37 13.59 13.13 13.54 2.2M
2021-06-18 13.58 13.58 13.19 13.38 2.2M
2021-06-17 12.93 13.94 12.77 13.65 4.3M
2021-06-16 12.61 12.85 12.51 12.83 1.4M
2021-06-15 12.84 12.96 12.49 12.63 1.2M
2021-06-11 12.84 13.08 12.74 12.84 1.6M
2021-06-10 12.63 12.99 12.48 12.86 1.9M
2021-06-09 12.35 12.73 12.35 12.63 1.1M
2021-06-08 12.41 12.61 12.39 12.45 1.0M
2021-06-07 12.55 12.64 12.29 12.47 0.7M
2021-06-04 12.74 12.74 12.35 12.44 0.9M
2021-06-03 12.73 13.10 12.61 12.62 1.5M
2021-06-02 12.93 13.05 12.70 12.77 0.9M
2021-06-01 12.60 12.95 12.52 12.94 1.2M
2021-05-31 12.61 12.73 12.29 12.68 1.3M
2021-05-28 12.39 12.58 12.28 12.55 1.0M
2021-05-27 12.16 12.39 12.12 12.33 1.0M
2021-05-26 12.13 12.29 12.13 12.20 1.1M
2021-05-25 12.16 12.22 12.03 12.16 0.8M
2021-05-24 12.09 12.28 12.08 12.13 0.8M
2021-05-21 12.13 12.34 12.10 12.16 0.8M
2021-05-20 12.10 12.35 12.10 12.15 0.8M
2021-05-19 12.35 12.45 12.12 12.18 0.7M
2021-05-18 12.20 12.43 12.18 12.35 0.9M
2021-05-17 12.63 12.68 12.18 12.21 1.9M
2021-05-14 12.45 12.85 12.41 12.74 1.0M
2021-05-13 12.73 12.73 12.40 12.45 1.3M
2021-05-12 12.39 12.91 12.31 12.73 1.3M
2021-05-11 12.04 12.44 12.04 12.40 0.7M
2021-05-10 12.50 12.55 12.06 12.20 0.9M
2021-05-07 12.31 12.50 12.27 12.40 0.6M
2021-05-06 12.39 12.48 12.13 12.38 0.9M
2021-04-30 12.16 12.81 12.16 12.39 1.5M
2021-04-29 12.20 12.38 12.00 12.13 0.7M
2021-04-28 12.11 12.25 11.91 12.21 0.8M
2021-04-27 12.76 12.77 12.06 12.10 1.2M
2021-04-26 12.71 12.85 12.52 12.52 0.9M
2021-04-23 12.96 13.09 12.69 12.74 0.7M
2021-04-22 12.87 13.16 12.81 12.93 0.7M
2021-04-21 12.91 13.17 12.83 12.88 0.8M
2021-04-20 13.19 13.28 13.00 13.09 1.4M
2021-04-19 12.50 13.20 12.41 13.18 2.3M
2021-04-16 11.86 12.50 11.70 12.41 1.2M
2021-04-15 11.91 12.09 11.67 11.83 0.9M
2021-04-14 11.99 12.09 11.81 12.03 0.6M
2021-04-13 12.00 12.14 11.85 11.96 0.8M
2021-04-12 12.34 12.39 11.90 12.00 1.1M
2021-04-09 12.46 12.50 12.23 12.34 0.7M
2021-04-08 12.78 12.78 12.29 12.34 1.2M
2021-04-07 12.75 12.82 12.56 12.72 0.7M
2021-04-06 12.51 12.72 12.41 12.61 1.2M
2021-04-02 12.68 12.76 12.48 12.51 0.8M
2021-04-01 12.57 12.75 12.25 12.66 1.1M
2021-03-31 12.33 12.71 12.31 12.46 1.0M
2021-03-30 12.72 12.72 12.34 12.42 1.3M
2021-03-29 12.43 12.90 12.34 12.69 1.9M
2021-03-26 12.06 12.46 12.06 12.37 1.8M
2021-03-25 12.12 12.47 11.94 12.17 1.6M
2021-03-24 11.94 12.27 11.84 12.25 1.7M
2021-03-23 12.10 12.27 11.88 11.94 1.6M
2021-03-22 11.92 12.24 11.80 12.10 1.7M
2021-03-19 12.05 12.20 11.85 11.91 2.6M
2021-03-18 11.50 12.56 11.50 12.35 4.5M
2021-03-17 11.63 11.65 11.35 11.51 1.5M
2021-03-16 12.09 12.09 11.52 11.63 4.1M
2021-03-15 11.01 11.10 10.83 11.07 0.8M
2021-03-12 11.24 11.28 10.97 11.00 0.9M
2021-03-11 11.16 11.37 10.93 11.27 0.7M
2021-03-10 11.46 11.59 11.05 11.16 1.0M
2021-03-09 11.78 11.85 11.36 11.51 1.0M
2021-03-08 11.95 12.05 11.73 11.77 0.7M
2021-03-05 11.63 11.91 11.52 11.83 0.8M
2021-03-04 11.80 12.10 11.68 11.73 1.1M
2021-03-03 11.78 11.99 11.64 11.80 1.1M
2021-03-02 11.99 12.08 11.73 11.83 1.5M
2021-03-01 12.60 12.60 11.20 12.10 3.9M
2021-02-26 12.05 12.62 12.04 12.38 0.8M
2021-02-25 12.20 12.40 12.05 12.27 0.8M
2021-02-24 11.74 12.30 11.74 12.17 1.1M
2021-02-23 11.88 11.89 11.58 11.70 0.8M
2021-02-22 11.86 12.09 11.86 11.89 1.0M
2021-02-19 11.65 11.85 11.52 11.75 0.7M
2021-02-18 11.27 11.75 11.27 11.63 0.8M
2021-02-10 10.99 11.23 10.93 11.20 0.6M
2021-02-09 10.78 11.05 10.71 11.01 0.7M
2021-02-08 10.79 11.04 10.70 10.79 0.7M
2021-02-05 10.88 11.24 10.78 10.78 0.9M
2021-02-04 11.29 11.40 10.84 10.96 1.1M
2021-02-03 11.45 11.45 11.06 11.14 0.9M
2021-02-02 11.43 11.90 11.20 11.36 1.8M
2021-02-01 11.56 11.82 11.10 11.28 1.2M
2021-01-29 11.96 11.99 11.44 11.58 0.8M
2021-01-28 12.00 12.11 11.81 11.92 0.6M
2021-01-27 12.12 12.29 11.88 12.01 0.7M
2021-01-26 12.29 12.47 12.11 12.13 0.6M
2021-01-25 12.69 12.69 12.26 12.29 0.8M
2021-01-22 13.00 13.15 12.58 12.73 0.6M
2021-01-21 13.07 13.22 12.85 13.05 0.7M
2021-01-20 13.00 13.25 12.95 13.20 0.5M
2021-01-19 12.87 13.42 12.87 13.12 0.8M
2021-01-18 12.39 13.32 12.39 12.97 1.2M
2021-01-15 12.16 12.56 12.11 12.35 0.6M
2021-01-14 12.21 12.43 11.93 12.18 0.9M
2021-01-13 12.65 12.77 12.01 12.20 2.0M
2021-01-12 12.70 13.00 12.53 12.83 0.6M
2021-01-11 13.27 13.27 12.55 12.66 1.4M
2021-01-08 13.21 13.50 12.75 13.32 1.1M
2021-01-07 13.90 13.90 13.07 13.28 1.5M
2021-01-06 14.47 14.47 13.72 13.87 1.0M
2021-01-05 14.34 14.63 14.13 14.38 0.8M
2021-01-04 14.70 14.86 14.40 14.46 1.0M