康达新材

002669
🏛️ 中国 →
13.91
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
2024-12-31 9.94 9.97 9.60 9.63 6.5M
2024-12-30 9.82 9.97 9.57 9.88 7.5M
2024-12-27 9.56 10.06 9.55 9.82 9.8M
2024-12-26 9.42 9.63 9.37 9.56 5.5M
2024-12-25 9.55 9.59 9.22 9.40 8.8M
2024-12-24 9.95 9.95 9.48 9.65 7.5M
2024-12-23 10.15 10.25 9.55 9.60 12.1M
2024-12-20 9.93 10.14 9.93 10.08 7.8M
2024-12-19 9.88 10.05 9.80 9.94 10.5M
2024-12-18 10.25 10.25 9.86 10.05 12.8M
2024-12-17 10.60 10.92 10.03 10.07 23.4M
2024-12-16 11.02 11.05 10.58 10.76 34.8M
2024-12-13 10.78 11.86 10.70 11.22 53.6M
2024-12-12 10.90 11.02 10.64 10.78 14.1M
2024-12-11 10.57 11.10 10.45 11.00 23.3M
2024-12-10 10.73 10.99 10.50 10.56 19.5M
2024-12-09 10.33 10.74 10.21 10.54 15.7M
2024-12-06 10.60 10.63 10.32 10.43 11.4M
2024-12-05 10.68 10.68 10.50 10.59 11.1M
2024-12-04 10.86 10.87 10.39 10.57 17.4M
2024-12-03 10.59 10.89 10.46 10.85 25.5M
2024-12-02 10.41 10.58 10.31 10.55 18.7M
2024-11-29 10.35 10.66 10.13 10.50 24.4M
2024-11-28 10.50 10.84 10.30 10.46 34.0M
2024-11-27 10.87 11.15 10.19 10.70 44.8M
2024-11-26 9.87 10.93 9.78 10.93 29.6M
2024-11-25 9.79 10.20 9.59 9.94 13.7M
2024-11-22 10.00 10.08 9.56 9.59 9.1M
2024-11-21 9.83 10.17 9.82 10.02 11.6M
2024-11-20 9.70 9.91 9.69 9.86 8.3M
2024-11-19 9.51 9.99 9.47 9.76 10.0M
2024-11-18 9.56 9.89 9.33 9.42 9.1M
2024-11-15 9.75 9.84 9.45 9.48 9.3M
2024-11-14 10.12 10.43 9.71 9.76 14.1M
2024-11-13 9.78 10.28 9.61 10.06 16.7M
2024-11-12 10.05 10.12 9.73 9.84 11.0M
2024-11-11 9.76 10.06 9.72 10.05 13.1M
2024-11-08 9.88 9.92 9.67 9.73 11.4M
2024-11-07 9.78 9.84 9.65 9.82 12.4M
2024-11-06 9.51 10.17 9.49 9.82 19.3M
2024-11-05 9.31 9.49 9.30 9.47 8.1M
2024-11-04 8.95 9.26 8.90 9.25 7.1M
2024-11-01 9.30 9.48 8.93 8.94 10.0M
2024-10-31 9.20 9.37 9.13 9.31 6.8M
2024-10-30 9.06 9.32 9.06 9.18 7.4M
2024-10-29 9.57 9.58 9.20 9.22 9.3M
2024-10-28 9.43 9.57 9.40 9.57 7.8M
2024-10-25 9.23 9.42 9.23 9.40 8.2M
2024-10-24 9.38 9.38 9.15 9.26 5.1M
2024-10-23 9.35 9.42 9.25 9.29 8.6M
2024-10-22 9.20 9.44 9.13 9.38 8.7M
2024-10-21 9.14 9.34 9.05 9.20 10.1M
2024-10-18 8.79 9.10 8.75 8.99 8.1M
2024-10-17 8.89 9.06 8.81 8.81 5.7M
2024-10-16 8.84 9.14 8.78 8.88 6.5M
2024-10-15 8.93 9.09 8.82 8.85 6.4M
2024-10-14 8.65 9.04 8.65 8.98 9.9M
2024-10-11 9.09 9.09 8.56 8.66 8.1M
2024-10-10 9.23 9.42 9.10 9.13 10.4M
2024-10-09 9.80 9.81 9.06 9.06 15.1M
2024-10-08 10.23 10.26 9.27 9.91 22.2M
2024-09-30 8.91 9.42 8.79 9.36 17.4M
2024-09-27 8.44 8.79 8.44 8.62 10.8M
2024-09-26 8.16 8.35 8.15 8.35 5.5M
2024-09-25 8.15 8.35 8.11 8.17 6.8M
2024-09-24 7.82 8.10 7.82 8.10 5.3M
2024-09-23 7.79 7.88 7.72 7.82 2.9M
2024-09-20 7.93 7.99 7.76 7.82 4.1M
2024-09-19 7.64 7.92 7.64 7.91 6.3M
2024-09-18 7.95 8.14 7.52 7.66 7.6M
2024-09-13 7.85 7.93 7.65 7.65 3.5M
2024-09-12 7.92 8.02 7.87 7.87 2.7M
2024-09-11 7.98 8.03 7.86 7.92 5.0M
2024-09-10 7.82 8.32 7.82 8.04 8.3M
2024-09-09 7.82 8.07 7.75 7.90 4.9M
2024-09-06 7.98 8.06 7.79 7.81 2.7M
2024-09-05 7.95 8.04 7.92 8.01 2.1M
2024-09-04 7.89 8.07 7.88 7.95 2.2M
2024-09-03 7.88 8.06 7.80 7.99 2.4M
2024-09-02 8.04 8.09 7.88 7.88 2.8M
2024-08-30 7.87 8.19 7.87 8.04 4.7M
2024-08-29 7.65 7.88 7.60 7.87 3.2M
2024-08-28 7.59 7.68 7.44 7.66 2.7M
2024-08-27 7.70 7.71 7.48 7.51 3.2M
2024-08-26 7.58 7.80 7.58 7.73 3.6M
2024-08-23 7.65 7.70 7.47 7.57 3.8M
2024-08-22 7.84 7.85 7.64 7.64 3.0M
2024-08-21 7.69 7.88 7.69 7.80 4.5M
2024-08-20 8.23 8.24 7.70 7.80 10.6M
2024-08-19 8.24 8.35 8.06 8.23 5.7M
2024-08-16 8.58 8.70 8.32 8.36 8.7M
2024-08-15 8.35 8.60 8.25 8.54 13.1M
2024-08-14 8.20 9.03 8.13 8.40 15.7M
2024-08-13 8.25 8.33 8.11 8.22 5.1M
2024-08-12 8.20 8.60 8.17 8.29 8.9M
2024-08-09 8.32 8.65 8.30 8.37 9.3M
2024-08-08 8.35 8.42 8.18 8.30 4.9M
2024-08-07 8.10 8.38 8.09 8.36 7.2M
2024-08-06 8.12 8.18 8.04 8.11 4.4M
2024-08-05 8.19 8.34 7.98 8.00 5.5M
2024-08-02 8.26 8.45 8.21 8.29 5.2M
2024-08-01 8.30 8.50 8.21 8.35 7.0M
2024-07-31 7.92 8.31 7.90 8.29 6.3M
2024-07-30 7.88 7.98 7.83 7.97 3.3M
2024-07-29 7.93 7.93 7.76 7.89 2.3M
2024-07-26 7.63 7.90 7.63 7.87 4.2M
2024-07-25 7.54 7.74 7.49 7.65 2.5M
2024-07-24 7.71 7.76 7.53 7.62 3.1M
2024-07-23 7.87 7.96 7.70 7.71 3.2M
2024-07-22 7.76 7.90 7.74 7.86 3.5M
2024-07-19 7.70 7.90 7.53 7.76 4.3M
2024-07-18 7.72 7.77 7.47 7.72 5.5M
2024-07-17 7.90 7.97 7.72 7.72 3.7M
2024-07-16 7.92 8.00 7.79 7.91 4.3M
2024-07-15 8.08 8.09 7.90 7.93 3.0M
2024-07-12 8.08 8.19 8.03 8.09 3.1M
2024-07-11 7.98 8.19 7.94 8.16 5.6M
2024-07-10 8.12 8.12 7.83 7.85 5.1M
2024-07-09 7.78 8.12 7.61 8.10 7.1M
2024-07-08 8.16 8.16 7.87 7.90 4.5M
2024-07-05 7.90 8.29 7.84 8.18 5.5M
2024-07-04 8.28 8.35 7.96 7.98 6.3M
2024-07-03 8.37 8.50 8.18 8.34 5.7M
2024-07-02 8.28 8.45 8.23 8.36 4.4M
2024-07-01 8.20 8.34 8.08 8.27 3.8M
2024-06-28 8.27 8.40 8.10 8.23 3.9M
2024-06-27 8.33 8.40 8.16 8.18 4.0M
2024-06-26 8.00 8.33 7.88 8.33 4.8M
2024-06-25 8.01 8.15 7.97 8.04 4.3M
2024-06-24 8.35 8.37 8.00 8.01 7.1M
2024-06-21 8.49 8.54 8.33 8.45 4.4M
2024-06-20 8.70 8.76 8.49 8.50 6.4M
2024-06-19 8.78 8.85 8.69 8.78 6.0M
2024-06-18 8.60 8.82 8.57 8.78 6.3M
2024-06-17 8.50 8.62 8.48 8.55 5.4M
2024-06-14 8.84 8.85 8.58 8.68 8.9M
2024-06-13 8.92 9.19 8.85 8.94 11.9M
2024-06-12 8.76 9.02 8.64 8.80 8.4M
2024-06-11 8.31 8.66 7.93 8.65 10.2M
2024-06-07 8.35 8.52 8.19 8.37 10.5M
2024-06-06 8.81 8.93 8.20 8.24 22.9M
2024-06-05 9.00 9.68 8.88 9.04 16.4M
2024-06-04 9.90 9.97 9.00 9.00 26.3M
2024-06-03 10.00 10.07 9.73 10.00 18.6M
2024-05-31 9.83 10.18 9.71 10.13 25.4M
2024-05-30 9.85 9.99 9.65 9.80 18.4M
2024-05-29 9.62 10.20 9.62 10.11 30.8M
2024-05-28 9.90 10.30 9.63 9.75 25.3M
2024-05-27 10.10 10.13 9.54 9.95 35.1M
2024-05-24 10.55 11.11 10.30 10.30 56.4M
2024-05-23 9.34 10.25 9.20 10.25 22.5M
2024-05-22 9.16 9.33 9.15 9.32 3.8M
2024-05-21 9.35 9.39 9.13 9.16 5.6M
2024-05-20 9.40 9.60 9.34 9.40 6.3M
2024-05-17 9.16 9.45 9.09 9.45 7.1M
2024-05-16 9.13 9.35 9.11 9.16 5.7M
2024-05-15 9.28 9.28 9.04 9.10 4.3M
2024-05-14 9.35 9.50 9.17 9.22 5.8M
2024-05-13 9.50 9.51 9.23 9.26 7.7M
2024-05-10 9.91 9.95 9.59 9.62 10.9M
2024-05-09 9.81 10.03 9.76 10.02 9.4M
2024-05-08 9.98 9.98 9.69 9.77 8.3M
2024-05-07 9.65 10.08 9.57 10.03 13.4M
2024-05-06 9.63 9.74 9.48 9.62 9.6M
2024-04-30 9.78 9.81 9.46 9.53 12.9M
2024-04-29 9.74 10.02 9.74 10.02 11.4M
2024-04-26 9.71 10.05 9.60 9.89 12.4M
2024-04-25 9.55 9.87 9.52 9.79 12.1M
2024-04-24 9.30 9.76 9.30 9.68 13.6M
2024-04-23 9.03 9.60 8.99 9.30 10.0M
2024-04-22 9.22 9.27 8.88 9.02 6.1M
2024-04-19 9.11 9.35 9.00 9.22 8.7M
2024-04-18 9.29 9.69 8.92 9.22 12.0M
2024-04-17 8.60 9.23 8.60 9.15 11.2M
2024-04-16 9.60 9.66 8.42 8.51 15.4M
2024-04-15 9.95 10.10 9.17 9.36 11.9M
2024-04-12 10.19 10.26 10.00 10.02 5.6M
2024-04-11 10.24 10.35 10.12 10.14 7.6M
2024-04-10 10.49 10.65 10.18 10.38 8.4M
2024-04-09 10.16 10.56 10.16 10.51 9.1M
2024-04-08 10.68 10.75 10.20 10.21 13.7M
2024-04-03 11.07 11.10 10.71 10.76 17.1M
2024-04-02 11.10 11.60 10.79 11.23 28.9M
2024-04-01 11.15 11.22 10.91 11.06 22.3M
2024-03-29 10.86 11.22 10.70 11.03 26.1M
2024-03-28 10.47 11.16 10.40 10.89 34.7M
2024-03-27 10.68 11.23 10.38 10.38 44.5M
2024-03-26 12.94 13.50 11.53 11.53 71.3M
2024-03-25 12.00 12.57 12.00 12.57 50.1M
2024-03-22 10.83 11.43 10.52 11.43 19.6M
2024-03-21 10.20 10.41 9.96 10.39 11.8M
2024-03-20 9.96 10.41 9.90 10.23 10.9M
2024-03-19 9.81 10.35 9.78 10.04 11.9M
2024-03-18 9.65 9.98 9.57 9.93 8.9M
2024-03-15 9.39 9.56 9.36 9.55 4.6M
2024-03-14 9.55 9.62 9.28 9.45 6.2M
2024-03-13 9.65 9.74 9.52 9.63 6.3M
2024-03-12 9.45 9.66 9.39 9.65 7.6M
2024-03-11 9.30 9.47 9.25 9.46 5.0M
2024-03-08 9.22 9.32 9.15 9.30 4.3M
2024-03-07 9.48 9.56 9.21 9.25 6.7M
2024-03-06 9.38 9.55 9.26 9.42 6.3M
2024-03-05 9.51 9.65 9.35 9.38 7.3M
2024-03-04 9.64 9.75 9.31 9.60 9.4M
2024-03-01 9.93 10.00 9.60 9.68 15.2M
2024-02-29 9.10 10.36 8.84 9.97 21.4M
2024-02-28 10.29 11.21 9.53 9.66 32.7M
2024-02-27 9.33 10.19 9.30 10.19 11.7M
2024-02-26 9.15 9.38 8.97 9.26 9.7M
2024-02-23 8.69 9.12 8.63 9.07 8.8M
2024-02-22 8.48 8.73 8.41 8.68 7.7M
2024-02-21 8.38 8.98 8.37 8.53 10.4M
2024-02-20 8.18 8.66 8.17 8.55 8.3M
2024-02-19 8.64 8.67 8.18 8.33 14.2M
2024-02-08 7.33 7.88 7.28 7.88 5.6M
2024-02-07 7.41 7.47 7.00 7.16 8.3M
2024-02-06 7.20 7.73 6.73 7.42 10.6M
2024-02-05 7.85 8.02 7.47 7.47 8.7M
2024-02-02 8.79 8.89 7.92 8.30 6.8M
2024-02-01 8.88 8.93 8.50 8.72 5.4M
2024-01-31 9.35 9.42 8.88 8.88 5.6M
2024-01-30 9.63 9.76 9.36 9.39 4.4M
2024-01-29 10.13 10.25 9.72 9.73 5.4M
2024-01-26 10.14 10.35 10.08 10.17 6.4M
2024-01-25 9.75 10.23 9.68 10.10 7.6M
2024-01-24 9.59 9.74 9.26 9.69 6.0M
2024-01-23 9.53 9.57 9.25 9.53 6.5M
2024-01-22 10.29 10.32 9.50 9.65 6.4M
2024-01-19 10.56 10.56 10.31 10.33 4.0M
2024-01-18 10.75 10.78 10.20 10.47 5.9M
2024-01-17 11.04 11.13 10.76 10.80 3.4M
2024-01-16 11.07 11.19 10.88 11.03 4.4M
2024-01-15 11.30 11.39 10.96 11.12 5.0M
2024-01-12 11.38 11.60 11.31 11.33 4.0M
2024-01-11 11.23 11.48 11.21 11.41 3.6M
2024-01-10 11.34 11.38 11.10 11.25 3.2M
2024-01-09 11.32 11.56 11.28 11.31 3.3M
2024-01-08 11.65 11.65 11.31 11.32 3.4M
2024-01-05 11.87 11.96 11.57 11.63 2.9M
2024-01-04 11.99 11.99 11.78 11.89 2.7M
2024-01-03 12.00 12.02 11.67 11.93 4.7M
2024-01-02 11.92 12.16 11.88 12.08 4.1M