康盛股份

002418
🏛️ 中国 →
4.60
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
2021-12-31 3.82 3.92 3.80 3.85 24.4M
2021-12-30 3.88 3.88 3.81 3.84 22.4M
2021-12-29 3.90 3.99 3.81 3.88 27.6M
2021-12-28 3.97 4.04 3.85 3.86 42.5M
2021-12-27 3.99 4.19 3.90 4.04 55.4M
2021-12-24 4.55 4.55 4.06 4.12 105.8M
2021-12-23 4.22 4.22 4.21 4.22 25.2M
2021-12-22 3.89 3.91 3.81 3.84 24.9M
2021-12-21 3.73 3.90 3.63 3.89 38.5M
2021-12-20 3.73 3.95 3.73 3.81 63.5M
2021-12-17 4.25 4.29 4.12 4.14 28.3M
2021-12-16 4.09 4.29 4.09 4.28 38.8M
2021-12-15 4.12 4.15 4.07 4.10 26.3M
2021-12-14 4.30 4.30 4.14 4.16 36.7M
2021-12-13 4.31 4.37 4.19 4.32 51.4M
2021-12-10 4.28 4.46 4.21 4.29 67.5M
2021-12-09 4.22 4.27 4.13 4.14 40.3M
2021-12-08 4.03 4.43 4.02 4.23 68.5M
2021-12-07 4.05 4.12 4.00 4.03 32.2M
2021-12-06 4.12 4.22 4.02 4.07 37.4M
2021-12-03 4.14 4.23 4.11 4.13 44.2M
2021-12-02 4.35 4.35 4.15 4.19 59.5M
2021-12-01 4.05 4.43 4.05 4.35 86.8M
2021-11-30 4.05 4.25 4.05 4.15 68.5M
2021-11-29 4.03 4.15 3.98 4.04 58.2M
2021-11-26 4.13 4.36 4.09 4.16 83.4M
2021-11-25 4.50 4.53 4.23 4.25 101.7M
2021-11-24 4.45 4.68 4.40 4.50 118.3M
2021-11-23 4.78 4.99 4.50 4.62 208.5M
2021-11-22 4.63 4.63 4.53 4.63 77.6M
2021-11-19 3.85 4.21 3.73 4.21 88.1M
2021-11-18 3.46 3.83 3.45 3.83 38.0M
2021-11-17 3.41 3.48 3.41 3.48 8.7M
2021-11-16 3.45 3.52 3.42 3.44 11.5M
2021-11-15 3.55 3.60 3.45 3.48 16.1M
2021-11-12 3.39 3.52 3.37 3.50 22.0M
2021-11-11 3.26 3.50 3.26 3.40 23.3M
2021-11-10 3.25 3.30 3.18 3.27 11.6M
2021-11-09 3.22 3.28 3.20 3.24 9.9M
2021-11-08 3.12 3.33 3.12 3.22 15.4M
2021-11-05 3.17 3.20 3.12 3.12 7.8M
2021-11-04 3.15 3.24 3.15 3.17 8.5M
2021-11-03 3.21 3.24 3.14 3.16 9.1M
2021-11-02 3.33 3.36 3.22 3.22 10.2M
2021-11-01 3.28 3.38 3.27 3.33 8.4M
2021-10-29 3.35 3.42 3.28 3.31 16.9M
2021-10-28 3.24 3.56 3.11 3.46 31.8M
2021-10-27 3.34 3.34 3.20 3.24 13.9M
2021-10-26 3.43 3.45 3.33 3.36 12.1M
2021-10-25 3.37 3.47 3.34 3.42 7.2M
2021-10-22 3.48 3.48 3.38 3.39 7.0M
2021-10-21 3.45 3.52 3.42 3.45 9.0M
2021-10-20 3.39 3.51 3.37 3.47 10.2M
2021-10-19 3.49 3.49 3.40 3.41 8.1M
2021-10-18 3.39 3.47 3.34 3.46 10.8M
2021-10-15 3.37 3.41 3.32 3.37 9.0M
2021-10-14 3.43 3.43 3.37 3.38 6.6M
2021-10-13 3.44 3.47 3.36 3.45 7.7M
2021-10-12 3.47 3.51 3.36 3.44 10.1M
2021-10-11 3.57 3.57 3.45 3.48 8.6M
2021-10-08 3.46 3.63 3.46 3.55 11.7M
2021-09-30 3.34 3.48 3.34 3.45 10.1M
2021-09-29 3.51 3.51 3.31 3.34 15.8M
2021-09-28 3.40 3.57 3.40 3.53 12.3M
2021-09-27 3.72 3.75 3.41 3.48 22.7M
2021-09-24 3.85 3.85 3.70 3.71 14.8M
2021-09-23 3.74 3.92 3.73 3.83 18.2M
2021-09-22 3.80 3.80 3.73 3.74 15.8M
2021-09-17 3.90 3.93 3.78 3.83 17.1M
2021-09-16 4.07 4.08 3.86 3.88 30.6M
2021-09-15 4.16 4.24 4.03 4.06 33.5M
2021-09-14 4.04 4.25 3.97 4.18 47.6M
2021-09-13 4.11 4.11 3.95 4.02 24.6M
2021-09-10 4.08 4.13 4.02 4.08 23.6M
2021-09-09 4.05 4.11 4.00 4.07 19.4M
2021-09-08 4.02 4.11 3.92 4.06 26.9M
2021-09-07 3.81 4.07 3.80 4.00 36.1M
2021-09-06 3.89 3.89 3.71 3.81 31.0M
2021-09-03 4.00 4.04 3.88 3.90 24.1M
2021-09-02 3.95 4.09 3.82 4.03 29.2M
2021-09-01 4.06 4.14 3.89 3.97 32.1M
2021-08-31 4.13 4.17 4.01 4.10 32.5M
2021-08-30 4.33 4.39 4.15 4.17 42.5M
2021-08-27 4.21 4.44 4.10 4.32 47.0M
2021-08-26 4.17 4.26 4.15 4.20 24.1M
2021-08-25 4.22 4.22 4.06 4.17 33.1M
2021-08-24 4.26 4.26 4.17 4.20 26.2M
2021-08-23 4.22 4.30 4.16 4.27 34.5M
2021-08-20 4.28 4.34 4.15 4.23 47.0M
2021-08-19 4.47 4.65 4.40 4.42 46.5M
2021-08-18 4.36 4.45 4.31 4.38 34.7M
2021-08-17 4.58 4.70 4.36 4.43 65.0M
2021-08-16 4.60 4.90 4.52 4.72 85.0M
2021-08-13 4.26 4.60 4.25 4.50 76.9M
2021-08-12 4.39 4.44 4.25 4.32 53.8M
2021-08-11 4.13 4.50 4.12 4.43 82.9M
2021-08-10 4.12 4.19 4.06 4.11 39.3M
2021-08-09 4.28 4.35 4.16 4.18 39.8M
2021-08-06 4.36 4.37 4.12 4.25 43.8M
2021-08-05 4.29 4.46 4.16 4.24 51.2M
2021-08-04 4.13 4.38 4.09 4.27 56.5M
2021-08-03 4.24 4.38 4.10 4.11 60.7M
2021-08-02 4.27 4.60 4.25 4.30 92.8M
2021-07-30 4.51 4.54 4.20 4.25 93.1M
2021-07-29 4.51 4.76 4.41 4.49 127.5M
2021-07-28 4.30 4.58 3.88 4.52 138.9M
2021-07-27 4.37 4.50 4.20 4.20 147.6M
2021-07-26 3.89 4.37 3.89 4.37 166.9M
2021-07-23 4.14 4.24 3.92 3.97 147.8M
2021-07-22 4.32 4.58 3.93 4.35 219.3M
2021-07-21 3.88 4.16 3.80 4.16 87.2M
2021-07-20 3.38 3.78 3.35 3.78 83.9M
2021-07-19 3.40 3.45 3.28 3.44 43.3M
2021-07-16 3.43 3.48 3.39 3.40 37.3M
2021-07-15 3.49 3.52 3.36 3.43 52.5M
2021-07-14 3.59 3.61 3.40 3.49 66.8M
2021-07-13 3.63 3.69 3.52 3.64 63.7M
2021-07-12 3.93 3.93 3.54 3.57 109.2M
2021-07-09 3.71 3.85 3.59 3.74 105.6M
2021-07-08 3.67 3.93 3.51 3.70 145.8M
2021-07-07 3.26 3.67 3.26 3.67 98.2M
2021-07-06 3.40 3.56 3.31 3.34 156.8M
2021-07-05 3.08 3.36 3.03 3.36 140.8M
2021-07-02 3.14 3.36 3.05 3.05 141.0M
2021-07-01 3.94 3.94 3.28 3.28 227.0M
2021-06-30 3.55 3.64 3.48 3.64 44.8M
2021-06-29 3.10 3.31 3.06 3.31 179.2M
2021-06-28 2.79 3.01 2.68 3.01 143.4M
2021-06-25 2.48 2.74 2.47 2.74 77.9M
2021-06-24 2.40 2.64 2.35 2.49 57.5M
2021-06-23 2.44 2.44 2.37 2.41 29.8M
2021-06-22 2.38 2.49 2.37 2.42 36.9M
2021-06-21 2.42 2.52 2.37 2.40 42.8M
2021-06-18 2.30 2.54 2.30 2.44 65.4M
2021-06-17 2.42 2.42 2.31 2.31 32.6M
2021-06-16 2.41 2.47 2.33 2.40 45.9M
2021-06-15 2.55 2.57 2.38 2.42 64.9M
2021-06-11 2.58 2.78 2.56 2.58 70.3M
2021-06-10 2.72 2.79 2.53 2.54 90.5M
2021-06-09 3.00 3.00 2.65 2.79 153.3M
2021-06-07 2.78 2.82 2.73 2.78 43.1M
2021-06-04 2.79 2.82 2.69 2.79 32.3M
2021-06-03 2.72 2.81 2.72 2.79 37.6M
2021-06-02 2.75 2.83 2.70 2.75 33.7M
2021-06-01 2.71 2.82 2.70 2.80 38.3M
2021-05-31 2.57 2.71 2.57 2.71 28.6M
2021-05-28 2.48 2.58 2.47 2.58 39.8M
2021-05-27 2.58 2.66 2.41 2.46 47.0M
2021-05-26 2.44 2.53 2.40 2.53 18.8M
2021-05-25 2.43 2.47 2.35 2.41 29.8M
2021-05-24 2.30 2.39 2.28 2.39 24.8M
2021-05-21 2.20 2.28 2.15 2.28 28.5M
2021-05-20 2.24 2.32 2.17 2.17 34.3M
2021-05-19 2.21 2.31 2.21 2.28 22.0M
2021-05-18 2.07 2.23 2.07 2.20 28.4M
2021-05-17 2.20 2.21 2.12 2.12 14.3M
2021-05-14 2.12 2.23 2.12 2.23 25.9M
2021-05-13 2.15 2.27 2.12 2.12 40.6M
2021-05-12 2.05 2.17 2.04 2.17 34.9M
2021-05-11 2.01 2.08 1.99 2.07 26.0M
2021-05-10 1.93 2.05 1.92 2.04 33.0M
2021-05-07 1.96 2.00 1.90 1.95 26.8M
2021-05-06 1.91 1.94 1.91 1.94 7.0M
2021-04-30 1.81 1.86 1.81 1.85 16.4M
2021-04-29 1.87 1.88 1.80 1.82 20.4M
2021-04-28 1.90 1.94 1.86 1.88 27.2M
2021-04-27 1.92 1.93 1.84 1.86 21.7M
2021-04-26 1.89 1.96 1.87 1.93 22.2M
2021-04-23 1.97 2.04 1.89 1.91 38.9M
2021-04-22 1.95 2.00 1.92 1.98 29.2M
2021-04-21 2.00 2.07 1.94 1.95 51.0M
2021-04-20 1.87 1.97 1.86 1.97 23.7M
2021-04-19 1.92 1.92 1.84 1.88 37.6M
2021-04-16 1.82 1.91 1.80 1.91 48.0M
2021-04-15 1.80 1.82 1.80 1.82 28.0M
2021-04-14 1.75 1.75 1.71 1.73 9.9M
2021-04-13 1.74 1.78 1.74 1.74 8.8M
2021-04-12 1.76 1.76 1.69 1.74 13.9M
2021-04-09 1.74 1.80 1.73 1.77 12.3M
2021-04-08 1.79 1.82 1.74 1.74 13.9M
2021-04-07 1.76 1.82 1.74 1.79 19.3M
2021-04-06 1.72 1.77 1.72 1.76 10.5M
2021-04-02 1.72 1.74 1.69 1.72 12.5M
2021-04-01 1.68 1.75 1.67 1.74 21.5M
2021-03-31 1.67 1.70 1.66 1.67 7.0M
2021-03-30 1.74 1.76 1.66 1.67 13.3M
2021-03-29 1.65 1.73 1.64 1.73 18.7M
2021-03-26 1.66 1.69 1.61 1.65 17.1M
2021-03-25 1.71 1.72 1.68 1.69 7.5M
2021-03-24 1.75 1.75 1.71 1.71 8.9M
2021-03-23 1.75 1.78 1.73 1.76 12.2M
2021-03-22 1.75 1.78 1.74 1.75 12.2M
2021-03-19 1.75 1.78 1.74 1.74 5.4M
2021-03-18 1.75 1.78 1.74 1.77 6.6M
2021-03-17 1.71 1.77 1.70 1.76 11.0M
2021-03-16 1.68 1.73 1.67 1.72 9.9M
2021-03-15 1.69 1.70 1.67 1.68 5.4M
2021-03-12 1.71 1.71 1.67 1.69 3.8M
2021-03-11 1.70 1.70 1.65 1.70 6.2M
2021-03-10 1.68 1.74 1.65 1.69 8.7M
2021-03-09 1.73 1.74 1.65 1.67 14.5M
2021-03-08 1.79 1.82 1.72 1.74 13.5M
2021-03-05 1.74 1.80 1.73 1.78 10.9M
2021-03-04 1.75 1.79 1.72 1.75 9.8M
2021-03-03 1.75 1.81 1.73 1.75 15.1M
2021-03-02 1.70 1.78 1.67 1.76 17.2M
2021-03-01 1.69 1.74 1.67 1.70 11.3M
2021-02-26 1.63 1.73 1.62 1.70 18.2M
2021-02-25 1.59 1.67 1.59 1.67 19.3M
2021-02-24 1.59 1.61 1.57 1.59 6.8M
2021-02-23 1.62 1.62 1.58 1.60 7.6M
2021-02-22 1.61 1.65 1.59 1.63 11.9M
2021-02-19 1.56 1.62 1.56 1.60 6.8M
2021-02-18 1.59 1.60 1.55 1.59 8.5M
2021-02-10 1.50 1.58 1.49 1.58 12.8M
2021-02-09 1.47 1.53 1.46 1.50 9.6M
2021-02-08 1.45 1.49 1.41 1.46 7.5M
2021-02-05 1.54 1.55 1.46 1.46 11.3M
2021-02-04 1.58 1.63 1.54 1.54 16.0M
2021-02-03 1.57 1.63 1.55 1.62 19.7M
2021-02-02 1.62 1.62 1.55 1.55 15.6M
2021-02-01 1.69 1.70 1.62 1.63 14.1M
2021-01-29 1.74 1.74 1.68 1.70 5.9M
2021-01-28 1.76 1.76 1.70 1.72 7.2M
2021-01-27 1.67 1.73 1.65 1.73 10.5M
2021-01-26 1.67 1.69 1.65 1.66 6.9M
2021-01-25 1.68 1.71 1.65 1.67 9.0M
2021-01-22 1.73 1.73 1.67 1.67 10.3M
2021-01-21 1.74 1.75 1.73 1.73 6.8M
2021-01-20 1.75 1.75 1.71 1.75 6.6M
2021-01-19 1.78 1.79 1.74 1.76 7.5M
2021-01-18 1.77 1.80 1.75 1.78 5.9M
2021-01-15 1.77 1.77 1.74 1.76 4.2M
2021-01-14 1.76 1.77 1.73 1.75 4.9M
2021-01-13 1.76 1.79 1.73 1.78 7.6M
2021-01-12 1.76 1.79 1.74 1.76 3.6M
2021-01-11 1.77 1.79 1.75 1.76 5.8M
2021-01-08 1.78 1.81 1.76 1.78 4.5M
2021-01-07 1.80 1.83 1.77 1.78 6.1M
2021-01-06 1.89 1.90 1.81 1.81 7.5M
2021-01-05 1.88 1.89 1.85 1.89 4.1M
2021-01-04 1.91 1.94 1.85 1.89 8.7M