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
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
2023-12-29 11.02 11.27 10.96 11.23 3.1M
2023-12-28 10.68 11.11 10.65 11.02 3.5M
2023-12-27 10.59 10.82 10.50 10.77 2.4M
2023-12-26 10.89 10.89 10.54 10.60 3.4M
2023-12-25 10.91 11.07 10.81 10.89 2.9M
2023-12-22 11.15 11.16 10.87 10.90 3.7M
2023-12-21 11.31 11.48 10.86 11.16 5.4M
2023-12-20 11.25 11.72 11.25 11.33 8.4M
2023-12-19 10.81 11.57 10.72 11.25 7.9M
2023-12-18 10.94 10.94 10.75 10.78 2.3M
2023-12-15 10.97 11.01 10.90 10.95 1.9M
2023-12-14 11.06 11.13 10.94 10.95 2.8M
2023-12-13 11.18 11.18 11.01 11.02 3.0M
2023-12-12 11.27 11.29 11.13 11.18 2.5M
2023-12-11 11.10 11.25 10.96 11.24 3.1M
2023-12-08 11.15 11.25 11.07 11.07 3.4M
2023-12-07 11.21 11.29 11.07 11.15 2.5M
2023-12-06 11.17 11.41 11.17 11.22 2.3M
2023-12-05 11.48 11.49 11.21 11.21 3.2M
2023-12-04 11.55 11.65 11.48 11.48 2.7M
2023-12-01 11.49 11.59 11.38 11.52 2.5M
2023-11-30 11.66 11.72 11.37 11.49 3.7M
2023-11-29 11.92 11.95 11.60 11.66 3.3M
2023-11-28 11.79 12.08 11.72 11.87 3.5M
2023-11-27 11.81 11.98 11.69 11.78 3.5M
2023-11-24 12.21 12.21 11.70 11.81 5.2M
2023-11-23 12.10 12.27 11.98 12.24 3.7M
2023-11-22 12.27 12.41 12.08 12.08 5.5M
2023-11-21 12.72 12.75 12.36 12.38 7.0M
2023-11-20 12.52 12.77 12.46 12.74 6.3M
2023-11-17 12.34 12.62 12.34 12.47 4.2M
2023-11-16 12.50 12.62 12.34 12.38 5.8M
2023-11-15 12.70 12.82 12.58 12.63 5.6M
2023-11-14 12.44 12.63 12.39 12.55 4.6M
2023-11-13 12.49 12.58 12.41 12.49 4.9M
2023-11-10 12.50 12.89 12.45 12.49 6.0M
2023-11-09 12.85 13.03 12.58 12.62 9.2M
2023-11-08 12.46 12.90 12.31 12.61 7.4M
2023-11-07 12.52 12.59 12.37 12.50 4.8M
2023-11-06 12.05 12.62 12.05 12.49 7.1M
2023-11-03 11.84 12.11 11.72 11.99 4.6M
2023-11-02 12.11 12.15 11.65 11.68 5.1M
2023-11-01 12.19 12.51 11.94 12.11 5.1M
2023-10-31 12.40 12.62 12.12 12.18 7.0M
2023-10-30 12.25 12.81 12.25 12.53 8.4M
2023-10-27 11.79 12.36 11.59 12.18 7.3M
2023-10-26 11.40 11.80 11.36 11.79 5.1M
2023-10-25 11.65 11.77 11.40 11.55 5.5M
2023-10-24 10.88 11.68 10.82 11.57 8.3M
2023-10-23 11.22 11.22 10.74 10.84 6.1M
2023-10-20 11.50 11.62 11.18 11.18 6.6M
2023-10-19 11.52 12.13 11.41 11.55 10.3M
2023-10-18 12.44 12.46 11.50 11.61 13.6M
2023-10-17 13.45 13.46 12.43 12.45 19.3M
2023-10-16 13.54 14.24 13.53 13.80 22.6M
2023-10-13 12.48 13.59 12.45 13.37 20.3M
2023-10-12 12.77 12.83 12.35 12.59 7.6M
2023-10-11 12.35 12.98 12.33 12.54 10.1M
2023-10-10 12.25 12.66 12.24 12.36 6.8M
2023-10-09 12.32 12.62 12.12 12.34 8.4M
2023-09-28 12.27 12.35 12.12 12.26 5.9M
2023-09-27 12.18 12.68 12.18 12.27 7.2M
2023-09-26 12.68 12.68 12.08 12.35 10.0M
2023-09-25 12.31 12.99 12.25 12.73 15.9M
2023-09-22 12.04 12.41 12.00 12.32 5.5M
2023-09-21 12.21 12.48 12.05 12.08 4.8M
2023-09-20 12.25 12.52 12.18 12.27 6.2M
2023-09-19 12.56 12.70 12.22 12.28 7.0M
2023-09-18 12.50 12.77 12.42 12.56 7.2M
2023-09-15 12.75 12.94 12.51 12.60 8.0M
2023-09-14 13.09 13.09 12.59 12.77 9.3M
2023-09-13 12.95 13.15 12.83 13.10 8.8M
2023-09-12 13.07 13.33 12.94 13.12 11.5M
2023-09-11 13.60 13.73 13.01 13.10 16.2M
2023-09-08 13.62 14.23 13.57 13.65 17.4M
2023-09-07 14.41 14.56 13.71 13.84 26.2M
2023-09-06 14.08 15.13 13.80 14.66 38.9M
2023-09-05 14.95 15.18 13.87 14.05 38.7M
2023-09-04 15.60 16.17 14.28 15.03 41.9M
2023-09-01 15.04 18.24 14.79 15.78 55.6M
2023-08-31 13.91 16.30 13.02 15.20 55.6M
2023-08-30 11.51 13.58 11.49 13.58 37.7M
2023-08-29 10.35 11.39 10.30 11.32 17.1M
2023-08-28 10.70 10.83 10.32 10.39 11.4M
2023-08-25 10.59 10.67 10.12 10.15 9.1M
2023-08-24 10.93 10.97 10.43 10.72 11.3M
2023-08-23 11.07 11.40 10.91 10.93 9.9M
2023-08-22 11.64 11.69 10.87 11.13 15.0M
2023-08-21 11.54 11.86 11.47 11.47 13.4M
2023-08-18 11.85 12.46 11.53 11.53 24.8M
2023-08-17 11.27 11.49 11.13 11.39 13.3M
2023-08-16 10.85 11.41 10.80 11.35 15.6M
2023-08-15 11.20 11.24 10.73 10.87 10.6M
2023-08-14 11.14 11.38 11.07 11.20 8.8M
2023-08-11 11.63 11.75 11.20 11.25 15.9M
2023-08-10 11.72 12.12 11.42 11.45 25.3M
2023-08-09 11.06 11.45 10.96 11.27 13.0M
2023-08-08 10.71 11.23 10.68 11.09 13.4M
2023-08-07 10.86 10.91 10.66 10.69 7.3M
2023-08-04 11.01 11.14 10.87 10.88 9.1M
2023-08-03 10.83 11.25 10.82 11.03 12.3M
2023-08-02 10.82 11.08 10.64 10.89 11.2M
2023-08-01 10.90 10.91 10.75 10.85 7.1M
2023-07-31 11.06 11.16 10.79 10.90 14.2M
2023-07-28 10.80 11.24 10.70 11.14 14.6M
2023-07-27 11.00 11.07 10.76 10.76 12.1M
2023-07-26 11.10 11.15 10.88 11.00 14.1M
2023-07-25 11.38 11.42 11.07 11.17 19.7M
2023-07-24 11.09 11.35 10.91 11.28 22.2M
2023-07-21 11.65 11.88 10.82 10.96 39.4M
2023-07-20 13.51 14.10 12.00 12.00 65.5M