康普顿

603798
🏛️ 中国 →
16.64
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 17.66 17.71 17.36 17.43 350.3K
09:35 17.42 17.62 17.42 17.48 253.2K
09:40 17.50 17.51 17.39 17.45 217.5K
09:45 17.39 17.44 17.33 17.34 447.1K
09:50 17.32 17.35 17.26 17.26 215.6K
09:55 17.26 17.32 17.24 17.29 182.6K
10:00 17.29 17.30 17.13 17.14 349.7K
10:05 17.13 17.27 17.10 17.27 430.8K
10:10 17.27 17.28 17.17 17.18 159.7K
10:15 17.18 17.32 17.18 17.26 193.3K
10:20 17.26 17.31 17.24 17.29 180.1K
10:25 17.30 17.34 17.29 17.31 164.5K
10:30 17.30 17.30 17.26 17.30 124.0K
10:35 17.30 17.35 17.29 17.35 70.5K
10:40 17.33 17.33 17.25 17.28 75.0K
10:45 17.28 17.29 17.26 17.28 42.8K
10:50 17.28 17.28 17.26 17.27 46.9K
10:55 17.27 17.30 17.25 17.25 148.2K
11:00 17.26 17.32 17.26 17.32 80.5K
11:05 17.32 17.38 17.31 17.36 56.1K
11:10 17.35 17.37 17.33 17.37 54.3K
11:15 17.36 17.36 17.28 17.28 57.1K
11:20 17.28 17.28 17.24 17.24 56.9K
11:25 17.23 17.27 17.23 17.27 52.7K
13:00 17.29 17.29 17.15 17.17 376.4K
13:05 17.17 17.32 17.14 17.25 256.6K
13:10 17.24 17.25 17.18 17.21 73.0K
13:15 17.22 17.26 17.20 17.20 62.9K
13:20 17.20 17.25 17.20 17.22 81.2K
13:25 17.21 17.26 17.19 17.26 77.1K
13:30 17.24 17.25 17.19 17.23 94.8K
13:35 17.23 17.25 17.20 17.22 58.2K
13:40 17.21 17.21 17.19 17.21 61.0K
13:45 17.19 17.23 17.18 17.23 51.1K
13:50 17.23 17.23 17.18 17.21 72.4K
13:55 17.20 17.21 17.15 17.17 140.5K
14:00 17.15 17.18 17.14 17.17 79.6K
14:05 17.16 17.21 17.14 17.19 152.4K
14:10 17.24 17.28 17.19 17.19 74.3K
14:15 17.17 17.26 17.17 17.24 62.4K
14:20 17.24 17.25 17.17 17.22 137.2K
14:25 17.23 17.23 17.18 17.20 107.1K
14:30 17.21 17.25 17.17 17.21 147.3K
14:35 17.21 17.21 17.17 17.20 129.9K
14:40 17.21 17.30 17.20 17.28 135.9K
14:45 17.28 17.31 17.23 17.29 271.7K
14:50 17.29 17.29 17.19 17.19 98.0K
14:55 17.19 17.22 17.18 17.20 75.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 16.72 17.11 15.73 16.64 10.1M
2025-09-26 17.69 17.71 17.10 17.28 6.9M
2025-09-25 18.05 18.23 17.60 17.60 6.9M
2025-09-24 17.61 18.08 17.23 18.06 8.5M
2025-09-23 17.50 17.98 16.86 17.68 11.5M
2025-09-22 16.16 17.54 16.16 17.30 13.9M
2025-09-19 15.59 16.04 15.44 15.98 5.3M
2025-09-18 15.98 16.22 15.33 15.61 9.6M
2025-09-17 16.18 17.76 15.90 15.99 17.1M
2025-09-16 15.96 16.50 15.79 16.24 6.0M
2025-09-15 16.16 16.54 15.83 15.98 9.6M
2025-09-12 15.94 16.48 15.78 16.17 7.0M
2025-09-11 15.53 16.12 15.40 15.94 8.3M
2025-09-10 15.11 15.79 15.03 15.60 8.0M
2025-09-09 15.35 15.50 14.95 15.11 6.1M
2025-09-08 14.95 15.42 14.80 15.13 7.8M
2025-09-05 14.19 14.90 14.19 14.88 8.4M
2025-09-04 13.70 14.90 13.60 14.41 13.5M
2025-09-03 14.15 14.30 13.58 13.75 8.6M
2025-09-02 14.51 14.86 14.05 14.14 10.7M
2025-09-01 14.36 14.77 14.00 14.52 12.5M
2025-08-29 14.80 15.06 14.20 14.36 18.2M
2025-08-28 15.09 15.82 14.29 14.89 34.5M
2025-08-27 15.48 16.50 15.48 15.88 40.2M
2025-08-26 13.97 15.00 13.68 15.00 19.8M
2025-08-25 13.89 14.10 13.61 14.04 14.4M
2025-08-22 13.70 13.98 13.46 13.73 12.0M
2025-08-21 13.61 14.29 13.49 13.56 16.6M
2025-08-20 13.99 14.39 13.55 13.98 26.9M
2025-08-19 12.54 13.75 12.54 13.75 6.7M
2025-08-18 12.70 12.86 12.39 12.50 7.1M
2025-08-15 12.29 12.74 12.29 12.64 6.7M
2025-08-14 12.85 12.90 12.27 12.29 7.3M
2025-08-13 12.64 13.07 12.64 12.83 7.2M
2025-08-12 12.65 12.94 12.53 12.64 7.3M
2025-08-11 12.10 12.70 12.10 12.68 10.0M
2025-08-08 12.17 12.26 12.01 12.19 6.5M
2025-08-07 12.02 12.60 12.00 12.17 8.9M
2025-08-06 11.80 12.14 11.70 12.03 8.2M
2025-08-05 11.67 11.85 11.61 11.81 5.4M
2025-08-04 11.61 11.75 11.46 11.69 4.7M
2025-08-01 11.50 11.58 11.40 11.55 4.3M
2025-07-31 11.74 11.74 11.42 11.46 5.6M
2025-07-30 11.90 11.93 11.56 11.66 5.3M
2025-07-29 12.01 12.01 11.61 11.75 8.6M
2025-07-28 11.85 12.26 11.75 12.04 13.4M
2025-07-25 11.75 11.92 11.63 11.73 12.1M
2025-07-24 11.69 11.71 11.57 11.63 5.7M
2025-07-23 11.75 11.87 11.62 11.69 6.5M
2025-07-22 11.83 11.93 11.75 11.79 7.8M
2025-07-21 11.96 12.06 11.88 11.88 10.1M
2025-07-18 12.36 12.44 11.97 12.06 16.4M
2025-07-17 12.34 13.07 12.15 12.28 31.5M
2025-07-16 11.00 12.10 10.95 12.10 16.5M
2025-07-15 11.19 11.19 10.90 11.00 3.5M
2025-07-14 11.05 11.21 10.93 11.17 4.2M
2025-07-11 11.20 11.25 10.93 11.03 5.3M
2025-07-10 10.77 11.42 10.73 11.20 9.5M
2025-07-09 10.87 10.95 10.76 10.80 2.7M
2025-07-08 10.86 10.92 10.76 10.88 3.0M
2025-07-07 10.77 10.86 10.70 10.82 3.6M
2025-07-04 11.05 11.05 10.75 10.76 4.6M
2025-07-03 10.97 11.06 10.90 11.01 3.1M
2025-07-02 11.00 11.10 10.92 11.00 4.0M
2025-07-01 10.90 11.11 10.83 11.04 6.2M
2025-06-30 10.90 11.01 10.80 10.88 7.2M
2025-06-27 10.68 11.15 10.50 10.90 12.1M
2025-06-26 10.35 11.39 10.35 10.68 14.9M
2025-06-25 10.49 10.59 10.32 10.37 4.1M
2025-06-24 10.44 10.63 10.20 10.51 5.2M
2025-06-23 10.21 10.56 10.21 10.55 4.6M
2025-06-20 10.35 10.42 10.21 10.28 3.8M
2025-06-19 10.39 10.48 10.24 10.39 3.7M
2025-06-18 10.48 10.53 10.33 10.37 3.2M
2025-06-17 10.55 10.59 10.41 10.48 4.1M
2025-06-16 10.70 10.78 10.56 10.59 5.5M
2025-06-13 10.80 10.95 10.48 10.58 5.4M
2025-06-12 10.66 10.72 10.57 10.59 3.3M
2025-06-11 10.78 10.82 10.61 10.66 4.3M
2025-06-10 10.94 10.99 10.65 10.69 5.9M
2025-06-09 10.98 11.05 10.85 10.94 3.6M
2025-06-06 10.77 10.98 10.70 10.95 3.7M
2025-06-05 10.73 11.03 10.71 10.83 5.6M
2025-06-04 10.70 10.82 10.59 10.80 4.7M
2025-06-03 10.80 10.80 10.50 10.70 5.7M
2025-05-30 10.64 11.10 10.58 10.72 9.6M
2025-05-29 11.03 11.14 10.46 10.70 15.4M
2025-05-28 10.75 11.40 10.75 11.01 14.2M
2025-05-27 10.39 10.96 10.21 10.84 16.4M
2025-05-26 9.98 10.30 9.98 10.30 5.3M
2025-05-23 10.05 10.20 9.97 10.09 3.7M
2025-05-22 10.16 10.30 10.01 10.06 4.8M
2025-05-21 10.15 10.25 10.04 10.22 5.0M
2025-05-20 10.08 10.15 9.87 10.12 4.6M
2025-05-19 9.92 9.98 9.83 9.98 3.3M
2025-05-16 9.81 10.02 9.78 9.88 4.2M
2025-05-15 9.82 9.86 9.70 9.81 3.1M
2025-05-14 9.90 9.91 9.79 9.82 3.7M
2025-05-13 10.00 10.06 9.79 9.88 6.9M
2025-05-12 9.80 10.29 9.75 10.03 11.1M
2025-05-09 9.77 9.82 9.67 9.76 4.1M
2025-05-08 9.73 9.96 9.67 9.76 5.7M
2025-05-07 9.65 9.90 9.65 9.78 10.6M
2025-05-06 9.39 9.58 9.39 9.55 9.6M
2025-04-30 9.20 9.47 9.06 9.38 16.0M
2025-04-29 8.60 9.00 8.56 8.81 3.4M
2025-04-28 8.74 8.74 8.55 8.59 2.6M
2025-04-25 8.85 8.87 8.72 8.74 2.3M
2025-04-24 8.82 8.93 8.72 8.84 3.0M
2025-04-23 8.85 8.94 8.76 8.87 3.1M
2025-04-22 8.78 8.83 8.76 8.81 2.4M
2025-04-21 8.72 8.79 8.66 8.78 2.4M
2025-04-18 8.72 8.77 8.60 8.70 3.8M
2025-04-17 8.58 8.93 8.58 8.71 5.3M
2025-04-16 8.89 8.89 8.46 8.66 6.8M
2025-04-15 9.22 9.33 8.80 8.89 13.7M
2025-04-14 8.23 9.00 8.23 9.00 3.8M
2025-04-11 8.18 8.29 8.10 8.18 2.8M
2025-04-10 8.17 8.34 8.17 8.19 3.7M
2025-04-09 7.75 8.12 7.29 8.07 4.8M
2025-04-08 7.88 8.07 7.64 7.82 5.4M
2025-04-07 8.53 8.65 8.08 8.08 5.7M
2025-04-03 8.96 9.03 8.84 8.98 2.4M
2025-04-02 9.01 9.06 8.92 8.99 2.3M
2025-04-01 8.83 9.07 8.76 9.00 3.8M
2025-03-31 8.90 8.90 8.64 8.78 4.5M
2025-03-28 9.30 9.32 8.93 8.93 5.0M
2025-03-27 9.34 9.38 9.20 9.29 3.2M
2025-03-26 9.10 9.43 9.06 9.34 4.8M
2025-03-25 9.10 9.21 9.00 9.15 4.4M
2025-03-24 9.57 9.62 8.99 9.13 7.3M
2025-03-21 9.65 9.71 9.53 9.57 3.8M
2025-03-20 9.50 9.75 9.47 9.69 5.8M
2025-03-19 9.64 9.67 9.48 9.53 4.7M
2025-03-18 9.68 9.71 9.60 9.66 4.0M
2025-03-17 9.67 9.79 9.62 9.65 4.7M
2025-03-14 9.76 9.79 9.53 9.66 5.9M
2025-03-13 9.70 9.80 9.50 9.74 5.9M
2025-03-12 9.72 9.84 9.62 9.70 6.9M
2025-03-11 9.58 9.71 9.47 9.71 5.4M
2025-03-10 9.41 9.76 9.39 9.69 8.6M
2025-03-07 9.48 9.62 9.35 9.41 5.9M
2025-03-06 9.65 9.66 9.50 9.55 7.5M
2025-03-05 9.58 9.65 9.41 9.64 7.2M
2025-03-04 9.40 9.59 9.35 9.58 10.7M
2025-03-03 9.19 9.47 9.16 9.35 6.1M
2025-02-28 9.39 9.52 9.19 9.19 6.2M
2025-02-27 9.54 9.65 9.20 9.43 6.8M
2025-02-26 9.12 9.50 9.12 9.44 8.8M
2025-02-25 9.18 9.26 9.08 9.10 4.0M
2025-02-24 9.20 9.30 9.07 9.29 5.1M
2025-02-21 9.41 9.43 9.15 9.21 6.8M
2025-02-20 9.30 9.42 9.24 9.42 5.0M
2025-02-19 9.17 9.32 9.11 9.32 4.2M
2025-02-18 9.41 9.41 9.17 9.19 4.7M
2025-02-17 9.25 9.49 9.21 9.41 6.1M
2025-02-14 9.25 9.32 9.16 9.27 4.3M
2025-02-13 9.54 9.59 9.25 9.25 6.5M
2025-02-12 9.42 9.66 9.38 9.48 9.5M
2025-02-11 9.28 9.88 9.15 9.52 15.7M
2025-02-10 9.11 9.20 9.05 9.19 4.9M
2025-02-07 9.03 9.24 9.00 9.11 6.6M
2025-02-06 8.88 8.99 8.82 8.99 3.5M
2025-02-05 8.99 9.04 8.84 8.88 4.1M
2025-01-27 9.13 9.28 8.99 8.99 4.1M
2025-01-24 9.07 9.14 8.89 9.07 4.4M
2025-01-23 9.13 9.34 9.06 9.09 6.1M
2025-01-22 9.13 9.17 8.99 9.05 4.1M
2025-01-21 9.29 9.33 9.05 9.14 5.4M
2025-01-20 9.21 9.38 9.10 9.29 7.1M
2025-01-17 9.31 9.31 9.09 9.17 6.6M
2025-01-16 9.09 9.60 9.05 9.32 10.2M
2025-01-15 9.05 9.19 8.96 9.00 6.0M
2025-01-14 8.86 9.10 8.82 9.06 7.1M
2025-01-13 8.78 8.89 8.48 8.89 5.6M
2025-01-10 9.15 9.43 8.89 8.89 7.7M
2025-01-09 9.40 9.43 9.15 9.24 7.7M
2025-01-08 9.39 9.60 9.14 9.45 11.9M
2025-01-07 9.23 9.61 9.17 9.52 17.4M
2025-01-06 8.75 9.35 8.43 9.28 15.8M
2025-01-03 8.73 9.17 8.42 8.85 11.6M
2025-01-02 8.79 8.98 8.57 8.65 7.4M