康鹏科技

688602
🏛️ 中国 →
8.68
最后更新: 2025-09-30
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 8.53 8.56 8.47 8.52 680.5K
09:35 8.53 8.63 8.51 8.60 323.0K
09:40 8.60 8.67 8.59 8.62 298.3K
09:45 8.61 8.63 8.56 8.57 266.4K
09:50 8.57 8.58 8.52 8.52 259.0K
09:55 8.52 8.53 8.48 8.51 460.6K
10:00 8.51 8.53 8.50 8.52 167.0K
10:05 8.52 8.65 8.52 8.65 361.8K
10:10 8.64 8.64 8.59 8.63 124.1K
10:15 8.62 8.68 8.62 8.66 295.0K
10:20 8.65 8.69 8.65 8.68 256.6K
10:25 8.68 8.69 8.67 8.67 137.7K
10:30 8.68 8.68 8.64 8.66 197.9K
10:35 8.65 8.66 8.64 8.65 173.3K
10:40 8.65 8.65 8.64 8.64 30.5K
10:45 8.64 8.66 8.64 8.65 104.4K
10:50 8.65 8.66 8.65 8.65 106.7K
10:55 8.65 8.65 8.64 8.65 33.9K
11:00 8.64 8.67 8.64 8.65 68.6K
11:05 8.65 8.66 8.63 8.65 158.1K
11:10 8.65 8.66 8.64 8.66 57.5K
11:15 8.66 8.66 8.63 8.64 92.7K
11:20 8.64 8.66 8.63 8.63 57.3K
11:25 8.63 8.64 8.63 8.63 38.1K
13:00 8.63 8.63 8.60 8.60 103.5K
13:05 8.60 8.61 8.59 8.59 80.9K
13:10 8.60 8.62 8.59 8.61 184.6K
13:15 8.60 8.61 8.59 8.60 113.8K
13:20 8.60 8.61 8.59 8.59 40.9K
13:25 8.58 8.59 8.58 8.59 32.9K
13:30 8.59 8.61 8.57 8.61 177.8K
13:35 8.60 8.60 8.58 8.60 92.9K
13:40 8.59 8.59 8.57 8.58 44.3K
13:45 8.58 8.60 8.56 8.60 91.3K
13:50 8.60 8.61 8.56 8.57 122.4K
13:55 8.57 8.58 8.55 8.56 84.7K
14:00 8.56 8.57 8.55 8.56 65.0K
14:05 8.56 8.58 8.54 8.57 67.0K
14:10 8.56 8.58 8.55 8.55 60.2K
14:15 8.55 8.58 8.55 8.57 31.0K
14:20 8.57 8.58 8.55 8.56 75.9K
14:25 8.56 8.57 8.55 8.57 80.3K
14:30 8.55 8.58 8.54 8.56 122.1K
14:35 8.55 8.57 8.55 8.55 58.5K
14:40 8.55 8.58 8.54 8.57 93.4K
14:45 8.57 8.58 8.55 8.56 104.1K
14:50 8.55 8.56 8.54 8.55 127.7K
14:55 8.55 8.56 8.55 8.56 42.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 8.68 8.76 8.62 8.68 9.9M
2025-09-29 8.62 8.78 8.46 8.68 9.9M
2025-09-26 8.52 8.69 8.46 8.56 6.9M
2025-09-25 8.49 8.88 8.49 8.58 11.0M
2025-09-24 8.11 8.52 8.09 8.49 10.7M
2025-09-23 8.45 8.45 7.96 8.11 13.0M
2025-09-22 8.37 8.45 8.31 8.44 5.6M
2025-09-19 8.47 8.66 8.36 8.42 9.6M
2025-09-18 8.60 8.80 8.39 8.44 15.0M
2025-09-17 8.58 8.70 8.57 8.60 7.4M
2025-09-16 8.66 8.67 8.52 8.66 6.6M
2025-09-15 8.69 8.75 8.61 8.64 9.1M
2025-09-12 8.73 8.83 8.61 8.72 7.7M
2025-09-11 8.60 8.74 8.46 8.72 8.3M
2025-09-10 8.71 8.82 8.58 8.63 7.9M
2025-09-09 8.78 8.83 8.57 8.63 10.0M
2025-09-08 8.79 8.80 8.58 8.73 9.7M
2025-09-05 8.47 8.70 8.41 8.67 9.8M
2025-09-04 8.44 8.59 8.28 8.40 7.4M
2025-09-03 8.68 8.71 8.42 8.46 8.3M
2025-09-02 8.91 8.91 8.49 8.66 10.0M
2025-09-01 8.83 9.00 8.82 8.93 8.7M
2025-08-29 8.93 8.98 8.74 8.81 9.2M
2025-08-28 8.97 9.08 8.62 8.91 14.6M
2025-08-27 9.34 9.35 8.91 8.93 18.1M
2025-08-26 9.46 9.47 9.07 9.29 23.2M
2025-08-25 9.58 9.94 9.42 9.65 21.3M
2025-08-22 9.50 9.66 9.45 9.58 14.3M
2025-08-21 9.46 9.64 9.36 9.47 11.7M
2025-08-20 9.31 9.50 9.28 9.46 10.8M
2025-08-19 9.46 9.59 9.31 9.42 12.5M
2025-08-18 9.36 9.64 9.36 9.51 16.0M
2025-08-15 9.03 9.40 8.97 9.38 14.1M
2025-08-14 9.36 9.46 8.97 9.00 10.6M
2025-08-13 9.25 9.43 9.15 9.38 8.8M
2025-08-12 9.39 9.42 9.14 9.28 8.7M
2025-08-11 9.20 9.46 9.15 9.38 10.2M
2025-08-08 9.22 9.22 8.98 9.06 6.3M
2025-08-07 9.26 9.28 9.11 9.11 5.9M
2025-08-06 9.15 9.25 9.11 9.19 7.7M
2025-08-05 9.05 9.29 9.04 9.19 8.6M
2025-08-04 8.93 9.12 8.75 9.10 12.7M
2025-08-01 9.33 9.45 9.11 9.18 9.3M
2025-07-31 9.11 9.68 9.08 9.28 16.0M
2025-07-30 9.24 9.50 9.05 9.10 13.5M
2025-07-29 9.12 9.27 9.01 9.24 10.2M
2025-07-28 9.08 9.16 8.88 9.11 14.8M
2025-07-25 9.25 9.59 8.93 9.00 24.4M
2025-07-24 8.61 8.72 8.53 8.67 5.6M
2025-07-23 8.68 8.71 8.51 8.55 6.5M
2025-07-22 8.67 8.72 8.56 8.70 6.6M
2025-07-21 8.57 8.68 8.51 8.58 6.8M
2025-07-18 8.57 8.63 8.42 8.50 5.3M
2025-07-17 8.43 8.60 8.36 8.57 6.6M
2025-07-16 8.15 8.53 8.15 8.43 9.6M
2025-07-15 8.36 8.47 8.16 8.29 8.3M
2025-07-14 8.29 8.44 8.27 8.42 8.1M
2025-07-11 8.27 8.39 8.18 8.31 8.1M
2025-07-10 8.09 8.49 8.08 8.30 11.3M
2025-07-09 8.16 8.22 8.09 8.11 4.4M
2025-07-08 8.13 8.21 7.98 8.19 5.3M
2025-07-07 8.15 8.16 8.08 8.11 4.6M
2025-07-04 8.33 8.33 8.09 8.10 6.0M
2025-07-03 8.20 8.33 8.20 8.28 5.9M
2025-07-02 8.47 8.47 8.16 8.25 7.7M
2025-07-01 8.40 8.57 8.31 8.48 9.1M
2025-06-30 8.20 8.43 8.20 8.38 9.3M
2025-06-27 8.20 8.25 8.11 8.20 5.2M
2025-06-26 8.15 8.31 8.11 8.13 7.3M
2025-06-25 8.31 8.37 8.06 8.15 9.1M
2025-06-24 8.10 8.39 7.98 8.27 8.8M
2025-06-23 8.00 8.16 7.96 8.10 4.9M
2025-06-20 8.08 8.16 7.94 8.04 5.9M
2025-06-19 8.13 8.29 7.94 8.01 9.6M
2025-06-18 8.26 8.33 8.11 8.21 4.8M
2025-06-17 8.53 8.55 8.20 8.28 7.8M
2025-06-16 8.52 8.61 8.45 8.52 4.8M
2025-06-13 8.62 8.75 8.48 8.52 6.3M
2025-06-12 8.40 8.77 8.40 8.70 10.0M
2025-06-11 8.58 8.70 8.49 8.51 5.8M
2025-06-10 8.65 8.94 8.51 8.63 10.3M
2025-06-09 8.45 8.82 8.42 8.70 12.5M
2025-06-06 8.58 8.69 8.32 8.44 6.6M
2025-06-05 8.45 8.85 8.45 8.57 9.0M
2025-06-04 8.45 8.67 8.40 8.52 9.5M
2025-06-03 8.21 8.85 8.21 8.52 14.6M
2025-05-30 8.34 8.70 8.15 8.28 14.2M
2025-05-29 8.30 8.38 8.20 8.36 10.4M
2025-05-28 8.44 8.57 8.24 8.28 8.3M
2025-05-27 8.44 8.55 8.24 8.48 10.6M
2025-05-26 8.10 8.57 8.02 8.51 14.1M
2025-05-23 8.31 8.38 8.07 8.12 14.0M
2025-05-22 8.03 8.56 7.95 8.32 22.4M
2025-05-21 7.98 8.12 7.89 8.08 9.2M
2025-05-20 7.91 8.03 7.83 7.97 8.0M
2025-05-19 7.96 7.96 7.77 7.90 6.5M
2025-05-16 7.71 7.92 7.68 7.88 9.4M
2025-05-15 7.89 7.93 7.69 7.73 8.6M
2025-05-14 7.97 8.07 7.83 7.95 13.7M
2025-05-13 7.95 8.11 7.71 7.97 17.0M
2025-05-12 7.82 7.94 7.72 7.88 14.3M
2025-05-09 7.91 8.13 7.72 7.76 19.5M
2025-05-08 7.82 8.02 7.79 7.84 17.4M
2025-05-07 7.89 7.97 7.68 7.83 22.7M
2025-05-06 7.51 7.92 7.41 7.82 27.2M
2025-04-30 7.65 7.86 7.39 7.40 30.5M
2025-04-29 7.73 7.74 7.43 7.64 19.8M
2025-04-28 7.66 7.79 7.46 7.62 20.2M
2025-04-25 7.82 8.12 7.38 7.70 42.4M
2025-04-24 8.40 8.99 8.23 8.23 34.9M
2025-04-23 8.75 9.16 8.36 8.60 48.3M
2025-04-22 9.41 9.44 8.20 8.38 48.0M
2025-04-21 9.05 9.65 8.93 9.17 39.0M
2025-04-18 8.83 9.68 8.42 9.66 67.6M
2025-04-17 7.86 8.82 7.71 8.82 60.1M
2025-04-16 7.25 7.66 6.88 7.35 21.2M
2025-04-15 7.16 7.85 7.01 7.44 25.4M
2025-04-14 6.30 6.90 6.26 6.87 10.4M
2025-04-11 6.15 6.58 6.00 6.30 5.8M
2025-04-10 6.15 6.25 6.10 6.14 4.3M
2025-04-09 5.76 6.04 5.52 6.00 4.4M
2025-04-08 5.75 5.99 5.70 5.85 3.6M
2025-04-07 6.58 6.58 5.53 5.69 6.5M
2025-04-03 6.82 6.87 6.72 6.79 2.2M
2025-04-02 6.79 6.94 6.79 6.85 2.1M
2025-04-01 6.71 6.91 6.68 6.82 3.4M
2025-03-31 6.73 6.78 6.59 6.66 3.3M
2025-03-28 6.95 7.04 6.77 6.79 4.0M
2025-03-27 6.81 7.02 6.66 6.96 5.4M
2025-03-26 6.67 6.88 6.67 6.80 3.0M
2025-03-25 6.66 6.74 6.56 6.71 2.3M
2025-03-24 6.85 6.89 6.56 6.64 3.2M
2025-03-21 6.89 6.94 6.82 6.83 2.3M
2025-03-20 6.99 6.99 6.88 6.92 1.8M
2025-03-19 7.03 7.04 6.91 6.94 3.1M
2025-03-18 6.92 7.22 6.92 7.04 6.2M
2025-03-17 6.92 6.97 6.88 6.91 2.7M
2025-03-14 6.79 6.92 6.76 6.90 3.9M
2025-03-13 6.96 6.96 6.76 6.84 3.9M
2025-03-12 6.98 7.03 6.91 6.93 3.8M
2025-03-11 6.87 6.97 6.82 6.97 4.1M
2025-03-10 6.94 6.97 6.81 6.91 6.4M
2025-03-07 7.18 7.18 7.02 7.04 4.3M
2025-03-06 7.07 7.18 7.04 7.17 4.6M
2025-03-05 7.13 7.15 6.98 7.06 3.4M
2025-03-04 7.08 7.18 7.02 7.12 3.4M
2025-03-03 7.00 7.18 6.99 7.08 4.0M
2025-02-28 7.15 7.17 6.96 6.99 5.5M
2025-02-27 7.21 7.23 7.09 7.22 4.5M
2025-02-26 7.16 7.26 7.16 7.21 3.4M
2025-02-25 7.14 7.23 7.14 7.17 3.4M
2025-02-24 7.31 7.31 7.15 7.21 3.6M
2025-02-21 7.16 7.30 7.12 7.29 4.5M
2025-02-20 7.10 7.23 7.09 7.21 3.5M
2025-02-19 6.93 7.12 6.91 7.12 2.9M
2025-02-18 7.05 7.15 6.92 6.96 3.6M
2025-02-17 7.02 7.20 7.01 7.12 3.4M
2025-02-14 7.02 7.32 7.02 7.06 5.1M
2025-02-13 7.05 7.05 6.95 6.95 2.7M
2025-02-12 6.99 7.07 6.93 7.04 3.0M
2025-02-11 7.05 7.07 6.91 6.99 3.3M
2025-02-10 7.00 7.03 6.92 7.03 2.5M
2025-02-07 6.93 7.03 6.87 6.95 4.4M
2025-02-06 6.67 6.94 6.60 6.92 4.4M
2025-02-05 6.60 6.69 6.51 6.66 3.0M
2025-01-27 6.59 6.65 6.46 6.50 1.9M
2025-01-24 6.43 6.54 6.39 6.53 2.6M
2025-01-23 6.47 6.57 6.45 6.46 2.5M
2025-01-22 6.54 6.54 6.42 6.48 2.1M
2025-01-21 6.67 6.67 6.50 6.54 2.1M
2025-01-20 6.68 6.68 6.55 6.64 2.1M
2025-01-17 6.58 6.62 6.49 6.56 2.1M
2025-01-16 6.55 6.70 6.54 6.58 3.0M
2025-01-15 6.60 6.66 6.52 6.54 2.8M
2025-01-14 6.41 6.62 6.40 6.61 3.5M
2025-01-13 6.23 6.39 6.13 6.38 2.4M
2025-01-10 6.53 6.58 6.28 6.28 2.4M
2025-01-09 6.47 6.57 6.45 6.52 2.2M
2025-01-08 6.56 6.61 6.29 6.49 3.8M
2025-01-07 6.48 6.61 6.42 6.61 2.9M
2025-01-06 6.45 6.57 6.29 6.49 2.6M
2025-01-03 6.73 6.76 6.40 6.45 3.8M
2025-01-02 6.91 6.98 6.65 6.71 3.3M