康冠科技（001308）历史行情

以下为康冠科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	17.810	18.060	18.100	17.630	0.390	2.207%	1.89万	0.00亿	0.000%
2026-10-08	17.950	17.670	18.120	17.610	-0.360	-1.997%	1.41万	0.00亿	0.000%
2026-10-07	18.020	18.030	18.160	17.990	0.070	0.390%	109.58万	0.20亿	0.208%
2026-10-06	18.020	18.030	18.160	17.990	0.070	0.390%	109.58万	0.20亿	0.208%
2026-10-05	18.020	18.030	18.160	17.990	0.070	0.390%	109.58万	0.20亿	0.208%
2026-10-02	18.020	18.030	18.160	17.990	0.070	0.390%	109.58万	0.20亿	0.208%
2026-10-01	18.020	18.030	18.160	17.990	0.070	0.390%	109.58万	0.20亿	0.208%
2026-09-30	18.020	18.030	18.160	17.990	0.070	0.390%	1.10万	0.00亿	0.000%
2026-09-29	17.910	17.960	18.200	17.910	-0.050	-0.278%	1.41万	0.00亿	0.000%
2026-09-28	18.190	18.010	18.310	17.960	-0.130	-0.717%	1.76万	0.00亿	0.000%
2026-09-27	18.190	18.140	18.320	18.130	-0.110	-0.603%	153.06万	0.28亿	0.290%
2026-09-24	18.190	18.140	18.320	18.130	-0.110	-0.603%	1.53万	0.00亿	0.000%
2026-09-23	18.060	18.250	18.350	18.060	0.090	0.496%	1.87万	0.00亿	0.000%
2026-09-22	18.240	18.160	18.320	18.120	-0.010	-0.055%	1.29万	0.00亿	0.000%
2026-09-21	18.200	18.170	18.250	18.100	0.080	0.442%	1.20万	0.00亿	0.000%
2026-09-18	17.860	18.090	18.170	17.860	0.250	1.401%	1.73万	0.00亿	0.000%
2026-09-17	17.800	17.840	17.890	17.660	0.020	0.112%	1.23万	0.00亿	0.000%
2026-09-16	17.600	17.820	17.830	17.380	0.270	1.538%	1.37万	0.00亿	0.000%
2026-09-15	17.590	17.550	17.770	17.540	-0.080	-0.454%	0.93万	0.00亿	0.000%
2026-09-14	17.460	17.630	17.800	17.420	0.090	0.513%	1.12万	0.00亿	0.000%
2026-09-11	17.500	17.540	17.600	17.300	-0.040	-0.228%	1.23万	0.00亿	0.000%
2026-09-10	17.560	17.580	17.750	17.440	-0.080	-0.453%	1.22万	0.00亿	0.000%
2026-09-09	17.830	17.660	18.010	17.630	-0.290	-1.616%	1.33万	0.00亿	0.000%
2026-09-08	17.790	17.950	17.990	17.700	0.160	0.899%	1.44万	0.00亿	0.000%
2026-09-07	17.860	17.790	17.930	17.710	0.020	0.113%	1.64万	0.00亿	0.000%
2026-09-04	17.860	17.770	18.040	17.690	-0.020	-0.112%	1.86万	0.00亿	0.000%
2026-09-03	18.090	17.790	18.150	17.790	-0.220	-1.222%	1.50万	0.00亿	0.000%
2026-09-02	17.980	18.010	18.240	17.890	-0.170	-0.935%	1.54万	0.00亿	0.000%
2026-09-01	17.910	18.180	18.410	17.840	0.290	1.621%	3.34万	0.00亿	0.000%
2026-08-31	17.720	17.890	17.910	17.580	0.160	0.902%	1.70万	0.00亿	0.000%
2026-08-28	17.770	17.730	17.860	17.680	-0.040	-0.225%	1.49万	0.00亿	0.000%
2026-08-27	17.670	17.770	17.790	17.620	0.110	0.623%	1.65万	0.00亿	0.000%
2026-08-26	17.610	17.660	17.800	17.550	0.050	0.284%	1.50万	0.00亿	0.000%
2026-08-25	17.240	17.610	17.640	17.130	0.250	1.440%	1.84万	0.00亿	0.000%
2026-08-24	17.430	17.360	17.540	17.190	-0.180	-1.026%	1.53万	0.00亿	0.000%
2026-08-21	17.440	17.540	17.590	17.300	-0.060	-0.341%	1.12万	0.00亿	0.000%
2026-08-20	17.380	17.600	17.660	17.380	0.300	1.734%	1.62万	0.00亿	0.000%
2026-08-19	17.800	17.300	17.830	17.260	-0.660	-3.675%	2.57万	0.00亿	0.000%
2026-08-18	17.950	17.960	17.960	17.670	0.010	0.056%	1.70万	0.00亿	0.000%
2026-08-17	17.950	17.950	17.970	17.600	0.040	0.223%	1.97万	0.00亿	0.000%
2026-08-14	17.950	17.910	18.090	17.730	-0.100	-0.555%	1.57万	0.00亿	0.000%
2026-08-13	18.430	18.010	18.500	18.000	-0.340	-1.853%	2.05万	0.00亿	0.000%
2026-08-12	18.340	18.350	18.370	18.140	0.070	0.383%	1.95万	0.00亿	0.000%
2026-08-11	18.570	18.280	18.570	18.250	-0.290	-1.562%	2.62万	0.00亿	0.000%
2026-08-10	18.850	18.570	18.860	18.500	-0.220	-1.171%	2.45万	0.00亿	0.000%
2026-08-07	19.030	18.790	19.220	18.710	-0.250	-1.313%	3.29万	0.00亿	0.000%
2026-08-06	18.130	19.040	19.560	18.130	0.360	1.927%	5.93万	0.00亿	0.000%
2026-08-05	17.690	18.680	18.990	17.670	1.040	5.896%	6.52万	0.00亿	0.000%
2026-08-04	17.810	17.640	17.840	17.500	-0.180	-1.010%	2.84万	0.00亿	0.000%
2026-08-03	16.980	17.820	18.100	16.900	0.820	4.824%	4.50万	0.00亿	0.000%
2026-07-31	16.940	17.000	17.100	16.840	0.220	1.311%	2.51万	0.00亿	0.000%
2026-07-30	16.720	16.780	16.980	16.610	-0.110	-0.651%	2.42万	0.00亿	0.000%
2026-07-29	16.470	16.890	16.940	16.420	0.450	2.737%	2.86万	0.00亿	0.000%
2026-07-28	16.580	16.440	16.690	16.410	-0.150	-0.904%	1.79万	0.00亿	0.000%
2026-07-27	16.250	16.590	16.590	16.220	0.320	1.967%	1.51万	0.00亿	0.000%
2026-07-24	16.560	16.270	16.620	16.270	-0.400	-2.400%	2.10万	0.00亿	0.000%
2026-07-23	16.590	16.670	16.680	16.480	0.090	0.543%	2.02万	0.00亿	0.000%
2026-07-22	17.010	16.580	17.010	16.440	-0.450	-2.642%	3.20万	0.00亿	0.000%
2026-07-21	16.760	17.030	17.110	16.570	0.160	0.948%	3.21万	0.00亿	0.000%
2026-07-20	17.490	16.870	17.560	16.680	-0.720	-4.093%	5.01万	0.00亿	0.000%
2026-07-17	17.960	17.590	18.740	17.510	-0.210	-1.180%	7.05万	0.00亿	0.000%
2026-07-16	17.690	17.800	18.160	17.540	0.150	0.850%	3.87万	0.00亿	0.000%
2026-07-15	17.600	17.650	17.690	17.320	0.120	0.685%	3.18万	0.00亿	0.000%
2026-07-14	17.530	17.530	17.740	17.290	0.050	0.286%	3.01万	0.00亿	0.000%
2026-07-13	18.620	17.480	18.620	17.300	-1.170	-6.273%	6.09万	0.00亿	0.000%
2026-07-10	18.970	18.650	19.640	18.640	-0.390	-2.048%	4.81万	0.00亿	0.000%
2026-07-09	18.880	19.040	19.170	18.520	0.170	0.901%	3.90万	0.00亿	0.000%
2026-07-08	19.580	18.870	19.610	18.620	-0.720	-3.675%	5.16万	0.00亿	0.000%
2026-07-07	20.030	19.590	20.050	19.380	-0.470	-2.343%	4.07万	0.00亿	0.000%
2026-07-06	20.600	20.060	20.600	19.790	-0.530	-2.574%	4.73万	0.00亿	0.000%
2026-07-03	20.670	20.590	21.010	20.560	-0.210	-1.010%	4.72万	0.00亿	0.000%
2026-07-02	20.420	20.800	21.290	20.000	0.130	0.629%	6.16万	0.00亿	0.000%
2026-07-01	20.350	20.670	20.960	20.270	0.170	0.829%	5.50万	0.00亿	0.000%
2026-06-30	19.540	20.500	20.970	19.360	1.030	5.290%	7.13万	0.00亿	0.000%
2026-06-29	19.630	19.470	20.100	18.970	-0.360	-1.815%	6.31万	0.00亿	0.000%
2026-06-26	19.650	19.830	20.850	19.560	-0.050	-0.252%	7.42万	0.00亿	0.000%
2026-06-25	20.520	19.880	20.790	19.760	-0.770	-3.729%	6.06万	0.00亿	0.000%
2026-06-24	20.790	20.650	21.020	20.200	-0.250	-1.196%	5.16万	0.00亿	0.000%
2026-06-23	20.320	20.900	21.540	20.260	0.390	1.902%	7.62万	0.00亿	0.000%
2026-06-22	20.540	20.510	20.840	20.180	-0.100	-0.485%	5.48万	0.00亿	0.000%
2026-06-18	20.040	20.610	20.790	19.520	0.370	1.828%	6.92万	0.00亿	0.000%
2026-06-17	19.660	20.240	20.760	19.610	0.190	0.948%	6.86万	0.00亿	0.000%
2026-06-16	19.800	20.050	20.240	19.010	0.170	0.855%	6.08万	0.00亿	0.000%
2026-06-15	19.610	19.880	20.120	19.490	0.340	1.740%	5.18万	0.00亿	0.000%
2026-06-12	20.370	19.540	21.370	19.530	-0.470	-2.349%	6.76万	0.00亿	0.000%
2026-06-11	20.220	20.010	20.750	19.620	-0.360	-1.767%	4.47万	0.00亿	0.000%
2026-06-10	20.680	20.370	20.680	19.970	-0.520	-2.489%	5.28万	0.00亿	0.000%
2026-06-09	20.280	20.890	21.570	20.150	0.790	3.930%	7.45万	0.00亿	0.000%
2026-06-08	20.520	20.100	21.100	19.870	-0.930	-4.422%	6.54万	0.00亿	0.000%
2026-06-05	20.990	21.030	21.760	20.140	0.010	0.048%	7.42万	0.00亿	0.000%
2026-06-04	21.000	21.020	21.520	20.750	-0.310	-1.453%	6.61万	0.00亿	0.000%
2026-06-03	21.630	21.330	21.970	21.100	-0.390	-1.796%	9.36万	0.00亿	0.000%
2026-06-02	21.360	21.720	22.240	21.350	0.140	0.649%	8.89万	0.00亿	0.000%
2026-06-01	22.180	21.580	22.810	21.440	-0.410	-1.864%	13.44万	0.00亿	0.000%
2026-05-29	20.690	21.990	22.430	20.540	1.310	6.335%	15.00万	0.00亿	0.000%
2026-05-28	21.040	20.680	21.310	20.560	-0.380	-1.804%	7.00万	0.00亿	0.000%
2026-05-27	21.040	21.060	21.760	20.640	-0.350	-1.635%	10.24万	0.00亿	0.000%
2026-05-26	20.130	21.410	21.840	20.120	1.180	5.833%	7.98万	0.00亿	0.000%
2026-05-25	20.340	20.230	20.420	20.000	-0.090	-0.443%	2.82万	0.00亿	0.000%
2026-05-22	20.090	20.320	20.520	19.770	0.130	0.644%	4.00万	0.00亿	0.000%
2026-05-21	20.370	20.190	20.980	20.130	0.070	0.348%	6.25万	0.00亿	0.000%
2026-05-20	20.010	20.120	20.180	19.790	0.110	0.550%	2.79万	0.00亿	0.000%
2026-05-19	19.650	20.010	20.010	19.520	0.360	1.832%	2.00万	0.00亿	0.000%
2026-05-18	19.640	19.650	19.680	19.390	0.010	0.051%	2.12万	0.00亿	0.000%
2026-05-15	19.770	19.640	19.940	19.470	-0.150	-0.758%	2.26万	0.00亿	0.000%
2026-05-14	19.910	19.790	20.060	19.720	-0.060	-0.302%	2.42万	0.00亿	0.000%
2026-05-13	19.840	19.850	19.900	19.630	0.010	0.050%	2.25万	0.00亿	0.000%
2026-05-12	20.120	19.840	20.150	19.610	-0.280	-1.392%	2.57万	0.00亿	0.000%
2026-05-11	19.920	20.120	20.140	19.820	0.280	1.411%	2.67万	0.00亿	0.000%
2026-05-08	19.720	19.840	19.920	19.540	0.150	0.762%	1.82万	0.00亿	0.000%
2026-05-07	19.610	19.690	19.780	19.450	0.190	0.974%	1.92万	0.00亿	0.000%
2026-05-06	19.550	19.500	19.780	19.430	0.120	0.619%	2.85万	0.00亿	0.000%
2026-04-30	19.190	19.380	19.620	19.130	0.310	1.626%	2.27万	0.00亿	0.000%
2026-04-29	18.860	19.070	19.250	18.820	0.090	0.474%	1.92万	0.00亿	0.000%
2026-04-28	19.380	18.980	19.380	18.840	-0.300	-1.556%	1.65万	0.00亿	0.000%
2026-04-27	19.010	19.280	19.360	18.850	0.250	1.314%	1.31万	0.00亿	0.000%
2026-04-24	19.170	19.030	19.270	18.940	-0.150	-0.782%	1.41万	0.00亿	0.000%
2026-04-23	19.540	19.180	19.540	19.090	-0.300	-1.540%	1.89万	0.00亿	0.000%
2026-04-22	19.090	19.480	19.590	19.090	0.270	1.406%	2.01万	0.00亿	0.000%
2026-04-21	19.090	19.210	19.270	19.090	0.030	0.156%	1.76万	0.00亿	0.000%
2026-04-20	19.620	19.180	19.820	19.060	-0.640	-3.229%	3.41万	0.00亿	0.000%
2026-04-17	19.780	19.820	19.920	19.660	0.030	0.152%	1.59万	0.00亿	0.000%
2026-04-16	19.780	19.790	19.880	19.620	0.090	0.457%	1.57万	0.00亿	0.000%
2026-04-15	19.660	19.700	19.840	19.550	0.240	1.233%	1.93万	0.00亿	0.000%
2026-04-14	19.460	19.460	19.590	19.310	0.170	0.881%	1.33万	0.00亿	0.000%
2026-04-13	19.450	19.290	19.530	19.060	0.000	0.000%	1.22万	0.00亿	0.000%
2026-04-10	19.500	19.490	19.740	19.490	0.000	0.000%	1.40万	0.00亿	0.000%
2026-04-09	19.400	19.460	19.750	19.400	0.000	0.000%	1.48万	0.00亿	0.000%
2026-04-08	19.200	19.600	19.640	19.180	0.000	0.000%	1.90万	0.00亿	0.000%
2026-04-07	18.880	18.830	18.940	18.720	0.000	0.000%	1.04万	0.00亿	0.000%
2026-04-03	19.360	18.790	19.370	18.760	0.000	0.000%	1.01万	0.00亿	0.000%
2026-04-02	19.420	19.180	19.460	19.040	0.000	0.000%	1.51万	0.00亿	0.000%
2026-04-01	19.220	19.470	19.590	19.080	0.000	0.000%	2.51万	0.00亿	0.000%