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
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
2022-12-30 24.50 24.54 23.58 23.88 3.4M
2022-12-29 24.61 24.96 24.30 24.32 2.2M
2022-12-28 24.95 24.98 24.55 24.62 1.4M
2022-12-27 25.58 25.60 24.69 24.99 2.6M
2022-12-26 24.59 25.81 24.42 25.60 2.3M
2022-12-23 24.85 24.85 24.35 24.46 1.4M
2022-12-22 25.48 25.48 24.79 24.89 1.2M
2022-12-21 25.55 25.75 25.14 25.19 1.9M
2022-12-20 25.91 26.08 25.47 25.76 1.3M
2022-12-19 26.10 26.26 25.49 25.58 1.5M
2022-12-16 26.53 26.53 26.02 26.09 1.8M
2022-12-15 26.57 26.69 26.17 26.66 1.3M
2022-12-14 27.01 27.29 26.38 26.57 2.8M
2022-12-13 26.94 27.11 26.72 26.89 1.3M
2022-12-12 27.71 27.71 26.88 26.96 3.0M
2022-12-09 26.95 27.77 26.92 27.75 4.2M
2022-12-08 26.71 27.09 26.57 26.90 1.7M
2022-12-07 27.05 27.14 26.58 26.69 2.9M
2022-12-06 27.07 27.35 26.89 27.04 1.9M
2022-12-05 27.45 27.57 26.81 27.15 2.3M
2022-12-02 27.30 27.69 27.21 27.34 1.8M
2022-12-01 27.58 27.80 27.21 27.29 2.7M
2022-11-30 28.23 28.23 27.23 27.35 3.1M
2022-11-29 26.90 28.18 26.85 28.14 4.2M
2022-11-28 26.52 27.02 26.39 26.90 1.5M
2022-11-25 27.27 27.27 26.78 26.79 2.0M
2022-11-24 27.50 27.75 27.21 27.29 2.1M
2022-11-23 27.43 27.66 26.91 27.66 3.0M
2022-11-22 28.28 28.28 27.31 27.52 3.5M
2022-11-21 27.96 28.32 27.69 28.29 2.4M
2022-11-18 29.28 29.28 27.85 28.15 5.8M
2022-11-17 28.46 29.35 28.21 29.25 4.5M
2022-11-16 29.46 29.94 28.65 28.69 4.4M
2022-11-15 27.52 29.46 27.40 29.40 6.3M
2022-11-14 27.69 27.92 27.23 27.50 2.8M
2022-11-11 28.69 28.89 27.69 27.72 4.0M
2022-11-10 29.19 29.40 27.97 28.04 4.4M
2022-11-09 29.07 29.54 28.72 29.15 3.3M
2022-11-08 29.67 29.93 28.92 29.01 3.9M
2022-11-07 30.85 30.85 29.59 29.76 6.1M
2022-11-04 28.85 30.85 28.82 30.85 7.7M
2022-11-03 28.46 29.31 28.37 29.19 4.2M
2022-11-02 27.60 29.05 27.37 28.80 5.9M
2022-11-01 26.65 27.79 26.48 27.60 4.6M
2022-10-31 25.27 26.76 25.12 26.55 4.9M
2022-10-28 26.31 26.31 25.01 25.15 3.7M
2022-10-27 27.06 27.48 26.31 26.31 4.2M
2022-10-26 27.68 27.77 26.84 27.20 4.7M
2022-10-25 28.49 28.49 26.91 27.31 6.1M
2022-10-24 28.09 30.24 28.09 28.45 7.6M
2022-10-21 28.77 28.99 27.01 28.09 5.3M
2022-10-20 28.70 29.35 28.25 28.95 4.0M
2022-10-19 29.76 29.76 28.81 28.92 3.4M
2022-10-18 29.62 30.15 29.01 29.49 4.7M
2022-10-17 28.69 30.37 28.69 29.63 4.5M
2022-10-14 29.12 29.29 28.62 29.18 4.3M
2022-10-13 29.06 29.62 28.79 28.81 5.3M
2022-10-12 28.39 29.83 28.19 29.76 8.3M
2022-10-11 28.85 28.92 27.14 27.96 9.7M
2022-10-10 29.77 30.35 27.83 30.11 8.1M
2022-09-30 29.23 30.62 28.81 29.86 6.7M
2022-09-29 30.14 30.14 28.70 29.31 7.1M
2022-09-28 29.15 30.40 29.06 29.99 8.0M
2022-09-27 28.19 29.45 28.12 29.17 6.0M
2022-09-26 27.70 28.85 27.66 28.22 6.4M
2022-09-23 28.01 28.65 27.59 28.15 5.8M
2022-09-22 26.82 28.42 26.55 28.12 8.4M
2022-09-21 26.55 27.19 26.42 26.95 3.8M
2022-09-20 26.02 27.69 25.22 26.92 9.7M
2022-09-19 24.40 26.02 24.23 25.64 7.7M
2022-09-16 24.96 25.13 24.25 24.39 2.9M
2022-09-15 25.84 25.84 24.44 24.96 4.7M
2022-09-14 25.99 25.99 25.29 25.69 5.0M
2022-09-13 26.55 26.72 26.15 26.27 2.9M
2022-09-09 27.54 27.54 26.33 26.45 4.6M
2022-09-08 27.95 28.13 26.92 27.09 6.7M
2022-09-07 29.11 29.68 28.10 28.22 8.0M
2022-09-06 28.72 29.19 28.23 29.19 4.2M
2022-09-05 29.05 29.37 28.48 28.72 3.7M
2022-09-02 29.34 29.77 28.85 29.21 4.1M
2022-09-01 28.26 30.16 28.25 29.15 6.4M
2022-08-31 29.46 29.65 28.20 28.26 5.9M
2022-08-30 30.36 30.68 29.46 29.55 6.2M
2022-08-29 30.35 30.94 29.85 30.31 9.4M
2022-08-26 29.09 31.71 29.09 30.68 17.2M
2022-08-25 28.58 29.19 28.08 28.82 8.7M
2022-08-24 32.30 32.45 28.82 28.82 17.0M
2022-08-23 34.61 34.92 31.92 32.02 18.9M
2022-08-22 31.54 33.55 31.45 33.55 11.1M
2022-08-19 29.85 32.05 29.82 30.50 12.3M
2022-08-18 29.21 30.28 28.94 29.85 8.7M
2022-08-17 27.89 29.46 27.77 29.40 10.4M
2022-08-16 27.70 28.27 27.50 27.92 4.8M
2022-08-15 27.81 27.81 27.19 27.61 4.2M
2022-08-12 28.31 28.42 27.65 27.68 5.4M
2022-08-11 27.66 28.92 27.60 28.31 6.5M
2022-08-10 27.46 27.93 27.40 27.49 3.7M
2022-08-09 27.99 28.25 27.42 27.75 5.4M
2022-08-08 28.71 28.73 27.89 28.25 5.8M
2022-08-05 27.69 28.69 27.10 28.56 7.4M
2022-08-04 27.69 28.03 26.80 27.31 6.2M
2022-08-03 28.15 29.26 27.33 27.54 8.3M
2022-08-02 28.00 29.29 27.55 28.24 10.4M
2022-08-01 28.51 28.65 27.89 28.09 6.2M
2022-07-29 29.06 29.27 28.46 28.65 6.2M
2022-07-28 30.12 30.29 28.85 29.09 10.3M
2022-07-27 29.85 30.22 29.39 29.97 7.2M
2022-07-26 29.84 30.45 29.09 29.85 8.6M
2022-07-25 31.15 31.69 29.60 29.70 13.2M
2022-07-22 32.20 33.23 30.27 31.48 18.2M
2022-07-21 32.16 34.85 31.47 31.55 25.8M
2022-07-20 28.45 31.73 28.45 31.73 19.3M
2022-07-19 26.52 29.58 26.50 28.85 17.1M
2022-07-18 25.77 27.63 25.18 26.89 13.3M
2022-07-15 24.55 25.92 24.29 25.37 11.8M
2022-07-14 23.88 24.86 23.75 24.56 10.0M
2022-07-13 24.65 24.77 24.02 24.07 11.0M
2022-07-12 24.92 26.31 24.39 25.02 21.2M
2022-07-11 24.67 24.67 24.12 24.67 7.9M
2022-07-08 22.59 22.86 22.40 22.42 4.0M
2022-07-07 23.46 23.46 22.61 22.66 7.6M
2022-07-06 23.06 23.90 22.88 23.62 9.5M
2022-07-05 22.69 24.04 22.52 23.06 7.1M
2022-07-04 22.46 22.89 21.83 22.83 4.1M
2022-07-01 22.44 22.92 22.39 22.45 3.1M
2022-06-30 22.30 22.65 22.30 22.44 3.0M
2022-06-29 22.76 23.06 22.32 22.37 4.7M
2022-06-28 22.42 22.90 22.09 22.88 5.6M
2022-06-27 22.62 22.65 22.23 22.34 3.3M
2022-06-24 21.95 22.49 21.82 22.34 4.8M
2022-06-23 21.62 21.95 21.55 21.95 2.5M
2022-06-22 22.09 22.25 21.60 21.67 2.7M
2022-06-21 22.32 22.39 21.92 22.12 3.7M
2022-06-20 21.86 22.49 21.86 22.31 5.1M
2022-06-17 21.60 21.91 21.38 21.70 2.9M
2022-06-16 21.83 22.19 21.62 21.81 3.3M
2022-06-15 21.23 22.05 21.22 21.83 4.7M
2022-06-14 21.54 21.54 20.65 21.27 3.8M
2022-06-13 21.42 21.78 21.36 21.60 2.3M
2022-06-10 21.19 21.62 21.17 21.56 2.2M
2022-06-09 21.91 21.91 21.18 21.33 3.7M
2022-06-08 22.25 22.37 21.47 21.99 4.1M
2022-06-07 22.65 22.67 22.14 22.25 3.7M
2022-06-06 22.39 22.96 22.33 22.51 4.7M
2022-06-02 21.77 22.42 21.75 22.33 4.6M
2022-06-01 22.31 22.31 21.79 21.93 5.0M
2022-05-31 22.01 22.87 21.91 22.70 5.1M
2022-05-30 22.14 22.16 21.81 22.12 2.6M
2022-05-27 21.62 22.13 21.62 22.03 4.0M
2022-05-26 21.63 21.63 20.95 21.60 2.9M
2022-05-25 20.77 21.31 20.68 21.27 3.0M
2022-05-24 22.54 22.69 20.77 20.80 6.7M
2022-05-23 21.89 22.34 21.75 22.24 4.1M
2022-05-20 21.65 21.88 21.59 21.82 3.2M
2022-05-19 21.42 21.58 21.27 21.57 3.3M
2022-05-18 21.42 21.94 21.30 21.72 4.2M
2022-05-17 21.52 21.59 21.08 21.30 2.8M
2022-05-16 21.91 22.05 21.41 21.41 3.6M
2022-05-13 21.72 22.24 21.69 21.81 5.2M
2022-05-12 21.23 21.70 21.23 21.62 4.3M
2022-05-11 21.59 22.18 21.44 21.44 6.2M
2022-05-10 20.73 21.59 20.73 21.52 4.0M
2022-05-09 21.09 21.52 21.02 21.23 3.8M
2022-05-06 20.43 21.57 20.41 21.10 5.2M
2022-05-05 20.81 21.24 20.65 21.04 5.4M
2022-04-29 19.97 20.76 19.70 20.58 7.1M
2022-04-28 20.37 20.63 19.48 19.60 6.4M
2022-04-27 20.40 20.89 19.23 20.75 9.5M
2022-04-26 23.38 23.43 21.21 21.21 9.3M
2022-04-25 24.24 24.97 23.20 23.56 10.1M
2022-04-22 22.72 24.67 21.78 24.21 12.4M
2022-04-21 22.37 23.60 22.21 22.83 8.3M
2022-04-20 22.20 22.56 22.15 22.52 4.9M
2022-04-19 22.00 22.27 21.95 22.14 3.3M
2022-04-18 21.60 22.17 21.38 22.07 3.5M
2022-04-15 22.12 22.24 21.81 21.88 4.2M
2022-04-14 22.37 22.82 22.08 22.45 5.1M
2022-04-13 22.66 23.37 22.42 22.54 6.7M
2022-04-12 21.98 22.39 21.75 22.27 5.6M
2022-04-11 23.83 23.88 22.43 22.46 8.1M
2022-04-08 25.33 25.33 24.39 24.40 8.2M
2022-04-07 24.61 25.99 24.47 25.56 11.3M
2022-04-06 24.56 24.97 24.31 24.81 5.2M
2022-04-01 24.48 25.04 24.28 24.56 6.0M
2022-03-31 25.62 25.71 24.80 24.81 9.8M
2022-03-30 25.56 26.34 25.21 25.94 9.7M
2022-03-29 26.45 27.08 25.44 25.50 11.7M
2022-03-28 28.04 28.30 26.83 26.86 12.3M
2022-03-25 29.52 29.81 28.70 28.71 11.1M
2022-03-24 29.52 29.98 28.99 29.47 14.1M
2022-03-23 29.72 31.27 29.15 30.06 16.1M
2022-03-22 31.96 32.17 30.21 30.33 23.5M
2022-03-21 33.23 35.50 33.23 33.23 26.3M
2022-03-18 34.68 41.62 34.68 36.92 33.4M