康冠科技

001308
🏛️ 中国 →
23.30
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 23.68 23.96 23.68 23.93 228.2K
09:35 23.95 24.07 23.95 24.07 196.8K
09:40 24.06 24.09 23.96 24.04 200.0K
09:45 24.05 24.07 23.89 23.89 150.1K
09:50 23.90 23.94 23.85 23.88 108.0K
09:55 23.88 23.89 23.83 23.83 159.1K
10:00 23.83 23.84 23.77 23.82 135.4K
10:05 23.82 23.92 23.82 23.91 102.1K
10:10 23.90 23.91 23.87 23.87 62.2K
10:15 23.87 23.92 23.85 23.91 55.6K
10:20 23.92 23.96 23.88 23.90 81.9K
10:25 23.90 24.00 23.90 23.97 84.5K
10:30 23.99 24.02 23.92 23.94 66.0K
10:35 23.94 23.99 23.94 23.97 28.2K
10:40 23.97 23.97 23.86 23.88 43.7K
10:45 23.87 23.91 23.85 23.91 56.3K
10:50 23.91 23.95 23.90 23.93 43.2K
10:55 23.92 23.92 23.87 23.90 44.6K
11:00 23.90 23.93 23.88 23.93 32.0K
11:05 23.91 23.92 23.87 23.87 30.7K
11:10 23.87 23.88 23.85 23.86 73.3K
11:15 23.85 23.88 23.84 23.86 54.9K
11:20 23.85 23.90 23.85 23.88 26.3K
11:25 23.88 23.89 23.86 23.87 31.9K
11:30 23.87 23.87 23.87 23.87 1.0K
13:00 23.89 23.97 23.87 23.89 71.5K
13:05 23.89 23.94 23.87 23.91 42.1K
13:10 23.90 23.91 23.87 23.89 41.8K
13:15 23.89 23.91 23.86 23.86 37.5K
13:20 23.85 23.93 23.85 23.93 64.0K
13:25 23.90 23.90 23.88 23.90 13.0K
13:30 23.90 23.90 23.86 23.86 34.8K
13:35 23.86 23.88 23.86 23.88 37.7K
13:40 23.88 23.88 23.78 23.79 118.2K
13:45 23.79 23.83 23.79 23.83 38.7K
13:50 23.84 23.85 23.82 23.84 31.2K
13:55 23.84 24.09 23.84 23.98 272.8K
14:00 23.95 23.95 23.86 23.88 105.9K
14:05 23.89 23.89 23.81 23.87 49.9K
14:10 23.87 23.91 23.83 23.86 50.0K
14:15 23.86 23.87 23.84 23.87 31.9K
14:20 23.88 23.92 23.87 23.88 31.4K
14:25 23.88 23.90 23.85 23.89 58.5K
14:30 23.92 23.95 23.89 23.94 84.6K
14:35 23.94 24.00 23.94 23.97 158.3K
14:40 23.96 23.97 23.90 23.93 50.0K
14:45 23.92 23.97 23.91 23.94 49.6K
14:50 23.95 23.99 23.87 23.94 207.7K
14:55 23.94 23.95 23.92 23.94 29.8K
15:40 23.95 23.95 23.95 23.95 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 23.40 23.57 22.95 23.30 3.3M
2025-09-26 23.84 24.10 23.57 23.57 3.0M
2025-09-25 24.21 24.28 23.89 23.99 3.1M
2025-09-24 23.50 24.29 23.21 24.19 4.6M
2025-09-23 23.98 24.01 23.06 23.59 4.8M
2025-09-22 23.79 24.09 23.68 23.95 3.8M
2025-09-19 24.10 24.18 23.66 23.77 3.9M
2025-09-18 23.56 25.20 23.56 24.10 10.4M
2025-09-17 23.12 23.64 23.08 23.51 4.9M
2025-09-16 22.77 23.18 22.71 23.11 3.0M
2025-09-15 23.07 23.07 22.77 22.78 3.8M
2025-09-12 23.12 23.23 22.92 23.09 2.8M
2025-09-11 22.78 23.10 22.51 23.10 3.1M
2025-09-10 22.72 23.02 22.72 22.75 2.1M
2025-09-09 23.30 23.31 22.76 22.90 2.9M
2025-09-08 23.33 23.50 23.03 23.29 3.0M
2025-09-05 23.10 23.33 22.86 23.32 3.3M
2025-09-04 23.28 23.48 22.55 22.92 3.8M
2025-09-03 23.71 23.72 23.05 23.12 2.8M
2025-09-02 24.17 24.39 23.36 23.60 5.0M
2025-09-01 24.90 24.94 24.19 24.25 5.2M
2025-08-29 25.19 25.20 24.61 24.70 4.2M
2025-08-28 24.77 25.22 24.31 25.18 5.9M
2025-08-27 25.21 26.06 24.70 24.72 6.6M
2025-08-26 25.03 25.55 24.51 25.27 7.1M
2025-08-25 25.80 25.99 25.23 25.56 6.3M
2025-08-22 25.50 25.76 25.26 25.48 6.4M
2025-08-21 26.10 26.24 25.37 25.57 7.4M
2025-08-20 25.22 26.26 24.80 26.07 10.8M
2025-08-19 24.55 25.79 24.55 25.03 7.7M
2025-08-18 24.16 24.63 24.07 24.51 4.9M
2025-08-15 23.61 24.58 23.61 24.16 4.3M
2025-08-14 24.05 24.18 23.53 23.68 3.0M
2025-08-13 23.93 24.08 23.84 24.04 2.4M
2025-08-12 23.99 23.99 23.76 23.88 2.2M
2025-08-11 23.38 23.98 23.36 23.90 3.6M
2025-08-08 23.58 23.61 23.39 23.43 1.9M
2025-08-07 23.68 23.75 23.52 23.53 2.3M
2025-08-06 23.51 23.68 23.43 23.60 2.4M
2025-08-05 23.48 23.59 23.44 23.59 1.9M
2025-08-04 23.19 23.46 23.18 23.45 2.2M
2025-08-01 23.17 23.48 23.11 23.33 2.8M
2025-07-31 23.51 23.64 23.08 23.21 2.7M
2025-07-30 23.43 23.70 23.30 23.49 2.5M
2025-07-29 23.76 23.83 23.43 23.59 3.4M
2025-07-28 23.90 24.00 23.75 23.76 3.0M
2025-07-25 23.73 23.88 23.55 23.81 2.7M
2025-07-24 23.44 23.69 23.44 23.69 3.2M
2025-07-23 23.29 23.88 23.16 23.44 5.1M
2025-07-22 23.06 23.56 22.88 23.21 3.5M
2025-07-21 22.99 23.15 22.88 23.06 2.4M
2025-07-18 23.09 23.19 22.90 22.95 1.6M
2025-07-17 22.99 23.16 22.92 23.09 2.5M
2025-07-16 23.00 23.14 22.86 23.00 2.1M
2025-07-15 23.00 23.05 22.68 22.97 2.1M
2025-07-14 22.72 23.08 22.66 22.96 2.7M
2025-07-11 22.81 22.88 22.63 22.73 2.2M
2025-07-10 22.67 23.14 22.66 22.81 2.5M
2025-07-09 22.61 23.12 22.51 22.65 3.4M
2025-07-08 22.42 22.74 22.33 22.61 2.1M
2025-07-07 22.48 22.53 22.27 22.42 1.6M
2025-07-04 22.71 22.88 22.39 22.43 1.9M
2025-07-03 22.43 22.86 22.43 22.71 2.4M
2025-07-02 22.55 22.62 22.33 22.44 1.8M
2025-07-01 22.62 22.66 22.39 22.58 2.4M
2025-06-30 22.50 22.66 22.42 22.62 2.3M
2025-06-27 22.24 22.58 22.15 22.39 3.1M
2025-06-26 22.22 22.37 22.01 22.10 2.6M
2025-06-25 22.04 22.21 21.96 22.21 2.3M
2025-06-24 21.67 22.06 21.66 22.04 2.5M
2025-06-23 21.23 21.75 21.18 21.71 1.6M
2025-06-20 21.57 21.81 21.37 21.39 2.0M
2025-06-19 21.80 22.08 21.45 21.58 2.5M
2025-06-18 21.63 21.99 21.59 21.95 2.3M
2025-06-17 21.66 22.05 21.54 21.70 2.3M
2025-06-16 21.31 21.74 21.28 21.66 2.0M
2025-06-13 21.80 21.89 21.36 21.41 4.3M
2025-06-12 21.80 22.56 21.58 22.17 5.5M
2025-06-11 21.61 21.81 21.55 21.63 1.8M
2025-06-10 21.84 21.84 21.30 21.51 1.7M
2025-06-09 21.76 21.88 21.66 21.77 1.6M
2025-06-06 21.55 21.96 21.43 21.72 2.0M
2025-06-05 21.34 21.85 21.22 21.72 2.9M
2025-06-04 21.33 21.46 21.27 21.34 1.5M
2025-06-03 21.50 21.60 21.21 21.23 1.7M
2025-05-30 21.84 21.85 21.44 21.52 1.2M
2025-05-29 21.60 21.95 21.56 21.85 1.7M
2025-05-28 21.58 21.77 21.43 21.53 1.4M
2025-05-27 21.49 21.68 21.35 21.58 1.5M
2025-05-26 21.27 21.67 21.25 21.54 1.4M
2025-05-23 21.62 21.78 21.36 21.36 1.4M
2025-05-22 21.80 21.97 21.57 21.62 1.3M
2025-05-21 21.90 22.07 21.72 21.81 1.4M
2025-05-20 21.68 22.00 21.53 21.91 2.1M
2025-05-19 21.85 21.94 21.50 21.65 2.3M
2025-05-16 21.67 21.90 21.62 21.78 1.4M
2025-05-15 21.98 21.99 21.66 21.66 1.8M
2025-05-14 22.00 22.12 21.76 21.97 2.0M
2025-05-13 22.29 22.35 21.88 22.02 2.7M
2025-05-12 21.61 21.93 21.50 21.92 2.8M
2025-05-09 21.47 21.59 21.21 21.33 2.1M
2025-05-08 21.25 21.50 21.23 21.48 2.1M
2025-05-07 21.67 21.79 21.01 21.19 3.6M
2025-05-06 21.18 21.49 21.02 21.48 2.7M
2025-04-30 20.42 20.99 20.42 20.92 3.0M
2025-04-29 20.18 20.80 20.15 20.47 4.0M
2025-04-28 20.00 20.03 19.63 19.79 1.4M
2025-04-25 19.83 20.10 19.76 19.97 1.4M
2025-04-24 20.12 20.16 19.69 19.82 1.5M
2025-04-23 19.90 20.22 19.81 20.12 2.5M
2025-04-22 19.75 19.89 19.44 19.68 1.9M
2025-04-21 19.64 19.84 19.40 19.80 1.5M
2025-04-18 19.50 19.65 19.32 19.56 1.1M
2025-04-17 19.37 19.72 19.37 19.52 1.4M
2025-04-16 20.04 20.04 19.00 19.55 2.7M
2025-04-15 19.99 20.17 19.80 20.05 2.0M
2025-04-14 20.18 20.57 19.95 19.98 3.5M
2025-04-11 19.33 19.80 19.29 19.57 3.1M
2025-04-10 19.51 19.71 19.31 19.56 4.4M
2025-04-09 18.31 19.01 17.27 18.87 6.0M
2025-04-08 19.98 19.98 18.31 18.59 8.2M
2025-04-07 20.95 21.00 20.07 20.07 3.2M
2025-04-03 22.53 22.74 22.17 22.30 3.4M
2025-04-02 22.61 22.98 22.57 22.85 1.8M
2025-04-01 22.81 22.92 22.67 22.74 1.7M
2025-03-31 22.51 22.83 22.38 22.61 2.8M
2025-03-28 23.10 23.37 22.86 22.86 2.8M
2025-03-27 23.13 23.51 22.95 23.20 2.6M
2025-03-26 23.50 23.64 22.98 23.25 3.9M
2025-03-25 23.80 23.88 23.32 23.58 2.4M
2025-03-24 23.60 24.33 23.45 23.90 3.9M
2025-03-21 23.99 24.18 23.51 23.67 2.8M
2025-03-20 24.48 24.50 24.10 24.18 3.2M
2025-03-19 24.29 24.37 24.05 24.18 2.9M
2025-03-18 23.97 25.13 23.80 24.37 5.4M
2025-03-17 23.82 24.08 23.67 23.82 3.0M
2025-03-14 23.38 23.88 23.13 23.78 3.8M
2025-03-13 24.10 24.10 23.30 23.36 5.1M
2025-03-12 24.37 24.48 24.13 24.14 4.9M
2025-03-11 24.01 24.60 24.01 24.32 3.0M
2025-03-10 24.32 24.54 24.12 24.43 2.8M
2025-03-07 24.80 24.87 24.23 24.39 4.1M
2025-03-06 24.19 24.82 23.93 24.81 4.6M
2025-03-05 24.20 24.36 23.75 24.06 3.4M
2025-03-04 23.84 24.29 23.84 24.25 2.8M
2025-03-03 24.19 24.47 23.67 24.05 4.3M
2025-02-28 25.22 25.29 23.85 23.91 7.2M
2025-02-27 25.63 25.91 24.98 25.46 7.2M
2025-02-26 25.49 25.80 25.33 25.63 5.8M
2025-02-25 25.31 25.86 25.18 25.48 6.7M
2025-02-24 25.95 25.95 25.35 25.50 7.4M
2025-02-21 26.30 26.30 25.68 26.01 8.5M
2025-02-20 26.00 26.40 25.70 26.14 13.9M
2025-02-19 24.79 25.28 24.66 25.26 5.8M
2025-02-18 25.66 25.66 24.55 24.63 8.8M
2025-02-17 24.33 26.30 24.28 25.70 13.8M
2025-02-14 24.31 24.42 24.00 24.19 4.2M
2025-02-13 25.03 25.03 24.32 24.33 5.8M
2025-02-12 24.78 25.14 24.68 25.03 4.9M
2025-02-11 25.04 25.32 24.76 24.90 8.0M
2025-02-10 25.31 25.31 24.75 25.10 8.5M
2025-02-07 24.71 26.08 24.71 25.30 12.9M
2025-02-06 23.33 24.60 23.20 24.55 7.8M
2025-02-05 23.35 23.75 23.26 23.49 3.7M
2025-01-27 23.65 23.85 22.87 23.02 4.1M
2025-01-24 23.30 23.86 23.22 23.59 6.0M
2025-01-23 23.99 24.32 23.40 23.42 5.1M
2025-01-22 24.38 24.61 23.57 23.73 7.1M
2025-01-21 24.17 24.97 24.03 24.64 8.8M
2025-01-20 23.47 24.60 23.30 24.06 8.7M
2025-01-17 22.95 23.97 22.69 23.30 4.8M
2025-01-16 23.20 23.81 22.82 23.05 4.6M
2025-01-15 23.45 23.50 22.93 22.98 4.4M
2025-01-14 22.61 23.58 22.26 23.45 5.8M
2025-01-13 22.50 22.62 21.98 22.44 5.3M
2025-01-10 24.57 24.76 22.82 22.84 9.9M
2025-01-09 24.28 25.61 24.08 24.79 10.0M
2025-01-08 24.30 24.35 22.92 24.07 9.3M
2025-01-07 24.75 25.50 23.75 24.38 10.9M
2025-01-06 25.50 26.17 24.45 24.68 15.2M
2025-01-03 28.30 28.88 26.80 27.17 15.9M
2025-01-02 27.51 28.66 26.60 27.05 11.6M