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
2023-12-29 2.76 2.81 2.76 2.79 12.0M
2023-12-28 2.70 2.77 2.69 2.76 11.7M
2023-12-27 2.69 2.71 2.65 2.70 10.8M
2023-12-26 2.73 2.73 2.67 2.69 10.5M
2023-12-25 2.75 2.76 2.71 2.72 9.7M
2023-12-22 2.79 2.80 2.73 2.75 15.9M
2023-12-21 2.74 2.81 2.74 2.80 12.3M
2023-12-20 2.80 2.82 2.76 2.76 13.4M
2023-12-19 2.84 2.85 2.78 2.81 18.4M
2023-12-18 2.89 2.89 2.83 2.84 17.4M
2023-12-15 2.93 2.94 2.88 2.90 14.5M
2023-12-14 2.92 2.97 2.91 2.93 18.6M
2023-12-13 2.92 2.95 2.91 2.92 12.4M
2023-12-12 2.90 2.93 2.88 2.92 11.6M
2023-12-11 2.89 2.92 2.85 2.91 14.2M
2023-12-08 2.95 2.97 2.89 2.89 23.0M
2023-12-07 2.95 2.97 2.93 2.94 15.4M
2023-12-06 2.96 3.00 2.94 2.96 15.9M
2023-12-05 3.04 3.04 2.96 2.96 24.1M
2023-12-04 3.06 3.08 3.04 3.04 15.9M
2023-12-01 3.07 3.08 3.04 3.07 13.7M
2023-11-30 3.06 3.08 3.03 3.07 19.0M
2023-11-29 3.11 3.11 3.05 3.06 22.7M
2023-11-28 3.08 3.14 3.04 3.11 23.4M
2023-11-27 3.03 3.10 3.02 3.08 25.9M
2023-11-24 3.15 3.16 3.08 3.09 30.0M
2023-11-23 3.16 3.18 3.11 3.15 25.7M
2023-11-22 3.13 3.24 3.12 3.15 50.0M
2023-11-21 3.13 3.18 3.11 3.13 29.8M
2023-11-20 3.13 3.15 3.09 3.14 26.1M
2023-11-17 3.05 3.14 3.04 3.13 38.0M
2023-11-16 3.08 3.09 3.05 3.06 28.3M
2023-11-15 3.14 3.15 3.08 3.09 25.5M
2023-11-14 3.10 3.15 3.06 3.13 41.8M
2023-11-13 3.10 3.12 3.06 3.10 35.2M
2023-11-10 3.11 3.15 3.06 3.10 52.6M
2023-11-09 3.02 3.30 3.00 3.12 104.1M
2023-11-08 3.03 3.04 2.98 3.01 20.5M
2023-11-07 2.98 3.04 2.96 3.02 23.1M
2023-11-06 2.94 2.99 2.94 2.98 20.7M
2023-11-03 2.93 2.95 2.93 2.94 12.1M
2023-11-02 2.97 2.98 2.92 2.93 12.6M
2023-11-01 2.93 2.97 2.92 2.95 13.5M
2023-10-31 2.98 2.98 2.91 2.94 22.0M
2023-10-30 2.98 3.01 2.95 2.99 27.5M
2023-10-27 2.95 2.97 2.93 2.96 23.2M
2023-10-26 2.93 3.00 2.93 2.97 27.8M
2023-10-25 2.95 2.97 2.93 2.95 26.8M
2023-10-24 2.87 2.93 2.86 2.93 17.7M
2023-10-23 2.94 2.99 2.84 2.86 26.1M
2023-10-20 2.85 2.95 2.83 2.91 23.3M
2023-10-19 2.94 2.94 2.87 2.87 23.7M
2023-10-18 2.95 3.00 2.92 2.95 24.7M
2023-10-17 2.95 3.03 2.95 2.97 31.8M
2023-10-16 2.91 3.03 2.89 2.98 37.8M
2023-10-13 2.96 2.97 2.92 2.92 14.5M
2023-10-12 2.93 2.98 2.92 2.98 18.3M
2023-10-11 2.96 2.97 2.91 2.92 14.7M
2023-10-10 2.95 3.00 2.93 2.95 16.8M
2023-10-09 2.94 2.96 2.91 2.94 15.2M
2023-09-28 2.93 2.97 2.93 2.96 16.8M
2023-09-27 2.91 2.95 2.89 2.92 18.8M
2023-09-26 2.91 2.94 2.88 2.91 14.2M
2023-09-25 2.92 2.97 2.91 2.91 12.9M
2023-09-22 2.89 2.94 2.89 2.93 15.7M
2023-09-21 2.90 2.92 2.88 2.89 13.2M
2023-09-20 2.95 2.95 2.90 2.91 20.0M
2023-09-19 2.99 2.99 2.95 2.96 17.7M
2023-09-18 2.93 3.02 2.91 3.00 26.5M
2023-09-15 3.00 3.01 2.94 2.99 25.9M
2023-09-14 3.00 3.02 2.97 3.01 26.2M
2023-09-13 3.06 3.08 2.99 3.01 37.3M
2023-09-12 3.06 3.11 3.03 3.07 53.3M
2023-09-11 3.17 3.17 3.00 3.08 101.8M
2023-09-08 2.91 3.19 2.90 3.19 35.1M
2023-09-07 2.99 3.00 2.90 2.90 19.3M
2023-09-06 2.99 3.01 2.97 2.98 12.2M
2023-09-05 3.04 3.04 2.99 3.00 14.0M
2023-09-04 3.02 3.05 3.00 3.04 18.0M
2023-09-01 3.00 3.04 2.98 3.01 16.7M
2023-08-31 3.08 3.10 3.00 3.00 23.5M
2023-08-30 3.03 3.10 3.01 3.07 31.1M
2023-08-29 2.93 3.04 2.91 3.03 29.5M
2023-08-28 2.96 3.04 2.90 2.94 50.4M
2023-08-25 2.84 2.86 2.80 2.83 24.2M
2023-08-24 2.81 2.87 2.81 2.84 20.2M
2023-08-23 2.87 2.87 2.80 2.80 16.1M
2023-08-22 2.86 2.91 2.80 2.86 20.6M
2023-08-21 2.87 2.92 2.86 2.86 21.6M
2023-08-18 2.94 2.97 2.86 2.86 32.6M
2023-08-17 2.85 3.00 2.81 2.95 54.2M
2023-08-16 2.90 2.92 2.84 2.84 35.6M
2023-08-15 3.08 3.12 2.90 2.93 68.5M
2023-08-14 3.14 3.23 3.02 3.05 95.2M
2023-08-11 3.21 3.42 3.20 3.23 111.2M
2023-08-10 3.23 3.34 3.16 3.19 80.5M
2023-08-09 3.18 3.46 3.17 3.28 105.4M
2023-08-08 3.24 3.26 3.14 3.17 44.8M
2023-08-07 3.15 3.46 3.12 3.24 85.6M
2023-08-04 3.29 3.30 3.15 3.16 55.2M
2023-08-03 3.33 3.41 3.26 3.27 48.8M
2023-08-02 3.30 3.37 3.26 3.34 42.7M
2023-08-01 3.25 3.32 3.21 3.32 42.2M
2023-07-31 3.20 3.29 3.20 3.26 29.6M
2023-07-28 3.16 3.23 3.14 3.22 24.9M
2023-07-27 3.18 3.28 3.17 3.19 25.6M
2023-07-26 3.21 3.22 3.15 3.16 16.8M
2023-07-25 3.13 3.23 3.13 3.21 30.0M
2023-07-24 3.13 3.15 3.10 3.11 19.2M
2023-07-21 3.17 3.19 3.13 3.14 18.0M
2023-07-20 3.21 3.23 3.17 3.17 20.5M
2023-07-19 3.24 3.25 3.19 3.21 16.0M
2023-07-18 3.21 3.27 3.17 3.24 27.8M
2023-07-17 3.23 3.25 3.18 3.21 21.9M
2023-07-14 3.28 3.30 3.22 3.23 31.9M
2023-07-13 3.19 3.25 3.18 3.23 25.3M
2023-07-12 3.21 3.28 3.18 3.20 37.0M
2023-07-11 3.15 3.22 3.14 3.21 28.9M
2023-07-10 3.18 3.22 3.15 3.17 24.7M
2023-07-07 3.18 3.23 3.16 3.18 33.6M
2023-07-06 3.21 3.28 3.18 3.23 43.5M
2023-07-05 3.23 3.30 3.20 3.25 61.4M
2023-07-04 3.19 3.25 3.19 3.23 60.3M
2023-07-03 3.15 3.29 3.14 3.20 91.2M
2023-06-30 3.21 3.25 3.13 3.13 83.3M
2023-06-29 3.34 3.41 3.12 3.15 131.9M
2023-06-28 3.60 3.60 3.28 3.30 208.6M
2023-06-27 3.10 3.36 3.06 3.36 117.1M
2023-06-26 3.04 3.07 2.99 3.05 34.5M
2023-06-21 2.96 3.09 2.89 3.09 65.5M
2023-06-20 2.83 3.06 2.80 2.99 48.5M
2023-06-19 2.88 2.88 2.81 2.82 11.4M
2023-06-16 2.87 2.90 2.86 2.88 11.8M
2023-06-15 2.81 2.90 2.78 2.88 19.4M
2023-06-14 2.83 2.84 2.79 2.80 8.8M
2023-06-13 2.84 2.86 2.83 2.83 6.6M
2023-06-12 2.82 2.86 2.78 2.85 11.2M
2023-06-09 2.81 2.83 2.78 2.81 7.2M
2023-06-08 2.84 2.84 2.78 2.81 10.2M
2023-06-07 2.84 2.86 2.81 2.84 8.9M
2023-06-06 2.90 2.92 2.83 2.84 15.0M
2023-06-05 2.95 2.96 2.90 2.91 12.4M
2023-06-02 2.89 2.97 2.88 2.95 14.6M
2023-06-01 2.88 2.94 2.86 2.89 13.5M
2023-05-31 2.92 2.92 2.86 2.88 12.1M
2023-05-30 2.95 2.97 2.86 2.92 23.4M
2023-05-29 2.99 3.00 2.94 2.95 17.4M
2023-05-26 3.06 3.07 2.98 3.01 13.2M
2023-05-25 3.05 3.08 2.98 3.04 19.7M
2023-05-24 3.06 3.10 3.01 3.06 21.3M
2023-05-23 3.06 3.09 2.98 3.04 22.1M
2023-05-22 3.00 3.15 3.00 3.04 38.5M
2023-05-19 2.91 3.02 2.89 2.98 30.9M
2023-05-18 2.88 2.92 2.87 2.89 10.1M
2023-05-17 2.88 2.88 2.83 2.87 10.5M
2023-05-16 2.90 2.91 2.86 2.87 10.7M
2023-05-15 2.89 2.92 2.85 2.90 14.8M
2023-05-12 2.93 2.95 2.90 2.90 12.6M
2023-05-11 2.92 2.94 2.89 2.94 14.5M
2023-05-10 2.89 2.94 2.87 2.92 13.4M
2023-05-09 2.91 2.97 2.85 2.88 23.8M
2023-05-08 2.95 2.95 2.90 2.92 16.1M
2023-05-05 2.97 2.98 2.90 2.93 19.1M
2023-05-04 2.89 3.01 2.86 2.96 35.8M
2023-04-28 2.81 2.97 2.80 2.92 42.7M
2023-04-27 2.92 2.93 2.77 2.78 40.2M
2023-04-26 2.87 2.94 2.84 2.91 44.8M
2023-04-25 3.11 3.11 2.93 2.98 92.6M
2023-04-24 2.85 2.85 2.76 2.83 25.6M
2023-04-21 2.90 2.96 2.82 2.85 31.8M
2023-04-20 2.92 2.95 2.85 2.91 46.7M
2023-04-19 2.99 3.10 2.91 2.96 95.4M
2023-04-18 2.78 2.96 2.78 2.96 46.0M
2023-04-17 2.65 2.72 2.65 2.69 13.4M
2023-04-14 2.68 2.71 2.65 2.66 11.7M
2023-04-13 2.72 2.74 2.67 2.68 12.1M
2023-04-12 2.74 2.76 2.71 2.73 8.9M
2023-04-11 2.77 2.78 2.72 2.73 12.6M
2023-04-10 2.83 2.84 2.76 2.77 18.6M
2023-04-07 2.76 2.88 2.76 2.84 15.7M
2023-04-06 2.81 2.82 2.76 2.76 11.4M
2023-04-04 2.91 2.91 2.81 2.81 11.8M
2023-04-03 2.86 2.91 2.85 2.89 9.0M
2023-03-31 2.79 2.88 2.79 2.86 10.5M
2023-03-30 2.86 2.88 2.79 2.80 13.7M
2023-03-29 2.89 2.93 2.86 2.87 9.1M
2023-03-28 2.87 2.91 2.87 2.88 11.5M
2023-03-27 2.91 2.92 2.85 2.86 14.0M
2023-03-24 2.93 2.93 2.90 2.91 8.1M
2023-03-23 2.95 2.95 2.91 2.93 7.7M
2023-03-22 2.97 2.99 2.94 2.95 9.6M
2023-03-21 2.92 2.96 2.90 2.95 9.0M
2023-03-20 2.91 2.94 2.88 2.91 10.7M
2023-03-17 2.91 2.95 2.90 2.91 8.3M
2023-03-16 2.95 2.95 2.90 2.90 7.6M
2023-03-15 2.93 2.97 2.93 2.95 6.0M
2023-03-14 2.97 2.98 2.89 2.92 10.5M
2023-03-13 2.97 3.00 2.94 2.98 11.1M
2023-03-10 3.02 3.04 2.98 2.98 9.2M
2023-03-09 3.05 3.06 3.02 3.04 7.4M
2023-03-08 3.03 3.06 3.02 3.05 10.0M
2023-03-07 3.12 3.12 3.03 3.04 13.7M
2023-03-06 3.16 3.17 3.09 3.10 16.4M
2023-03-03 3.17 3.18 3.14 3.16 10.7M
2023-03-02 3.17 3.25 3.17 3.17 17.0M
2023-03-01 3.19 3.19 3.15 3.18 14.6M
2023-02-28 3.18 3.20 3.13 3.19 10.9M
2023-02-27 3.21 3.22 3.16 3.17 10.8M
2023-02-24 3.23 3.23 3.19 3.22 11.6M
2023-02-23 3.24 3.26 3.18 3.20 11.7M
2023-02-22 3.23 3.26 3.19 3.24 13.8M
2023-02-21 3.22 3.25 3.20 3.22 13.7M
2023-02-20 3.19 3.23 3.16 3.22 12.3M
2023-02-17 3.19 3.24 3.17 3.19 12.0M
2023-02-16 3.28 3.30 3.15 3.19 27.5M
2023-02-15 3.30 3.34 3.26 3.29 20.2M
2023-02-14 3.29 3.35 3.24 3.31 28.6M
2023-02-13 3.28 3.30 3.24 3.28 24.5M
2023-02-10 3.33 3.40 3.28 3.29 35.4M
2023-02-09 3.20 3.48 3.19 3.33 60.9M
2023-02-08 3.22 3.25 3.20 3.20 15.3M
2023-02-07 3.15 3.23 3.15 3.23 20.1M
2023-02-06 3.16 3.19 3.14 3.16 9.8M
2023-02-03 3.18 3.18 3.11 3.14 11.6M
2023-02-02 3.20 3.20 3.15 3.16 14.5M
2023-02-01 3.17 3.20 3.15 3.19 15.7M
2023-01-31 3.14 3.18 3.13 3.18 17.9M
2023-01-30 3.10 3.16 3.09 3.14 22.5M
2023-01-20 3.05 3.08 3.04 3.07 12.0M
2023-01-19 3.02 3.04 3.00 3.03 10.7M
2023-01-18 3.05 3.06 3.02 3.03 9.0M
2023-01-17 3.08 3.08 3.02 3.03 8.5M
2023-01-16 3.04 3.09 3.04 3.05 16.6M
2023-01-13 3.04 3.15 3.02 3.06 19.6M
2023-01-12 2.99 3.09 2.99 3.05 18.3M
2023-01-11 3.09 3.12 3.00 3.00 11.9M
2023-01-10 3.04 3.07 3.00 3.02 12.4M
2023-01-09 3.02 3.08 3.02 3.04 13.9M
2023-01-06 3.08 3.11 3.02 3.02 22.0M
2023-01-05 2.98 3.12 2.95 3.08 29.5M
2023-01-04 2.96 3.01 2.95 2.98 11.8M
2023-01-03 2.92 2.97 2.90 2.97 11.7M