康盛股份（002418）历史行情
以下为康盛股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 4.110 | 4.280 | 4.340 | 4.020 | 0.090 | 2.150% | 63.40万 | 2.66亿 | 5.580% |
| 2026-10-12 | 4.310 | 4.190 | 4.320 | 4.170 | -0.130 | -3.010% | 41.87万 | 1.77亿 | 3.680% |
| 2026-10-09 | 4.310 | 4.320 | 4.350 | 4.090 | 0.010 | 0.230% | 62.18万 | 2.63亿 | 5.470% |
| 2026-10-08 | 4.420 | 4.310 | 4.510 | 4.260 | -0.060 | -1.370% | 46.47万 | 2.03亿 | 4.090% |
| 2026-10-07 | 4.410 | 4.370 | 4.500 | 4.340 | 0.010 | 0.229% | 4,800.38万 | 2.12亿 | 4.224% |
| 2026-10-06 | 4.410 | 4.370 | 4.500 | 4.340 | 0.010 | 0.229% | 4,800.38万 | 2.12亿 | 4.224% |
| 2026-10-05 | 4.410 | 4.370 | 4.500 | 4.340 | 0.010 | 0.229% | 4,800.38万 | 2.12亿 | 4.224% |
| 2026-10-02 | 4.410 | 4.370 | 4.500 | 4.340 | 0.010 | 0.229% | 4,800.38万 | 2.12亿 | 4.224% |
| 2026-10-01 | 4.410 | 4.370 | 4.500 | 4.340 | 0.010 | 0.229% | 4,800.38万 | 2.12亿 | 4.224% |
| 2026-09-30 | 4.410 | 4.370 | 4.500 | 4.340 | 0.010 | 0.230% | 48.00万 | 2.12亿 | 4.220% |
| 2026-09-29 | 4.280 | 4.360 | 4.400 | 4.210 | 0.080 | 1.870% | 59.25万 | 2.59亿 | 5.210% |
| 2026-09-28 | 4.520 | 4.280 | 4.540 | 4.250 | -0.190 | -4.250% | 68.09万 | 2.94亿 | 5.990% |
| 2026-09-27 | 4.500 | 4.470 | 4.550 | 4.460 | -0.070 | -1.542% | 4,961.46万 | 2.23亿 | 4.366% |
| 2026-09-24 | 4.500 | 4.470 | 4.550 | 4.460 | -0.070 | -1.540% | 49.61万 | 2.23亿 | 4.370% |
| 2026-09-23 | 4.690 | 4.540 | 4.730 | 4.520 | -0.150 | -3.200% | 70.78万 | 3.24亿 | 6.230% |
| 2026-09-22 | 4.750 | 4.690 | 4.770 | 4.660 | -0.050 | -1.050% | 75.17万 | 3.54亿 | 6.610% |
| 2026-09-21 | 4.670 | 4.740 | 4.780 | 4.650 | 0.070 | 1.500% | 76.48万 | 3.61亿 | 6.730% |
| 2026-09-18 | 4.730 | 4.670 | 4.740 | 4.590 | 0.040 | 0.860% | 77.72万 | 3.61亿 | 6.840% |
| 2026-09-17 | 4.610 | 4.630 | 4.770 | 4.590 | -0.110 | -2.320% | 101.32万 | 4.72亿 | 8.920% |
| 2026-09-16 | 4.490 | 4.740 | 4.750 | 4.400 | 0.270 | 6.040% | 135.72万 | 6.26亿 | 11.940% |
| 2026-09-15 | 4.610 | 4.470 | 4.620 | 4.450 | -0.150 | -3.250% | 87.58万 | 3.96亿 | 7.710% |
| 2026-09-14 | 4.670 | 4.620 | 4.700 | 4.560 | -0.130 | -2.740% | 98.98万 | 4.58亿 | 8.710% |
| 2026-09-11 | 4.810 | 4.750 | 4.900 | 4.620 | -0.210 | -4.230% | 127.10万 | 6.02亿 | 11.180% |
| 2026-09-10 | 5.050 | 4.960 | 5.190 | 4.900 | -0.200 | -3.880% | 181.16万 | 9.03亿 | 15.940% |
| 2026-09-09 | 5.430 | 5.160 | 5.460 | 5.120 | -0.350 | -6.350% | 219.93万 | 11.49亿 | 19.350% |
| 2026-09-08 | 5.380 | 5.510 | 5.640 | 5.160 | 0.180 | 3.380% | 249.03万 | 13.50亿 | 21.910% |
| 2026-09-07 | 5.100 | 5.330 | 5.390 | 5.000 | 0.120 | 2.300% | 222.05万 | 11.63亿 | 19.540% |
| 2026-09-04 | 5.460 | 5.210 | 5.580 | 5.130 | -0.440 | -7.790% | 313.70万 | 16.59亿 | 27.600% |
| 2026-09-03 | 5.780 | 5.650 | 6.140 | 5.410 | -0.160 | -2.750% | 398.78万 | 22.67亿 | 35.090% |
| 2026-09-02 | 5.590 | 5.810 | 6.100 | 5.310 | 0.130 | 2.290% | 402.90万 | 22.95亿 | 35.450% |
| 2026-09-01 | 5.510 | 5.680 | 5.860 | 5.300 | 0.290 | 5.380% | 468.38万 | 26.04亿 | 41.220% |
| 2026-08-31 | 4.590 | 5.390 | 5.390 | 4.590 | 0.490 | 10.000% | 291.12万 | 14.74亿 | 25.620% |
| 2026-08-28 | 5.100 | 4.900 | 5.400 | 4.830 | -0.010 | -0.200% | 487.37万 | 25.22亿 | 42.890% |
| 2026-08-27 | 4.540 | 4.910 | 4.910 | 4.540 | 0.450 | 10.090% | 256.07万 | 12.28亿 | 22.530% |
| 2026-08-26 | 4.460 | 4.460 | 4.460 | 4.420 | 0.410 | 10.120% | 118.80万 | 5.30亿 | 10.450% |
| 2026-08-25 | 3.630 | 4.050 | 4.050 | 3.610 | 0.370 | 10.050% | 94.56万 | 3.75亿 | 8.320% |
| 2026-08-24 | 3.680 | 3.680 | 3.780 | 3.620 | -0.010 | -0.270% | 46.15万 | 1.70亿 | 4.060% |
| 2026-08-21 | 3.510 | 3.690 | 3.720 | 3.470 | 0.130 | 3.650% | 58.02万 | 2.11亿 | 5.110% |
| 2026-08-20 | 3.640 | 3.560 | 3.640 | 3.510 | -0.010 | -0.280% | 42.96万 | 1.53亿 | 3.780% |
| 2026-08-19 | 3.820 | 3.570 | 3.830 | 3.570 | -0.340 | -8.700% | 77.81万 | 2.84亿 | 6.850% |
| 2026-08-18 | 4.030 | 3.910 | 4.070 | 3.850 | -0.150 | -3.690% | 119.20万 | 4.69亿 | 10.490% |
| 2026-08-17 | 4.180 | 4.060 | 4.320 | 4.030 | -0.010 | -0.250% | 191.81万 | 7.93亿 | 16.880% |
| 2026-08-14 | 3.720 | 4.070 | 4.070 | 3.720 | 0.370 | 10.000% | 80.83万 | 3.27亿 | 7.110% |
| 2026-08-13 | 3.820 | 3.700 | 3.850 | 3.700 | -0.180 | -4.640% | 68.02万 | 2.56亿 | 5.990% |
| 2026-08-12 | 3.820 | 3.880 | 3.890 | 3.750 | 0.040 | 1.040% | 60.81万 | 2.33亿 | 5.350% |
| 2026-08-11 | 3.760 | 3.840 | 4.120 | 3.720 | 0.090 | 2.400% | 94.90万 | 3.69亿 | 8.350% |
| 2026-08-10 | 3.820 | 3.750 | 3.830 | 3.640 | -0.060 | -1.570% | 56.38万 | 2.09亿 | 4.960% |
| 2026-08-07 | 3.750 | 3.810 | 3.990 | 3.610 | 0.060 | 1.600% | 93.47万 | 3.56亿 | 8.230% |
| 2026-08-06 | 3.660 | 3.750 | 3.780 | 3.640 | 0.060 | 1.630% | 44.52万 | 1.65亿 | 3.920% |
| 2026-08-05 | 3.660 | 3.690 | 3.710 | 3.620 | 0.080 | 2.220% | 44.76万 | 1.64亿 | 3.940% |
| 2026-08-04 | 3.590 | 3.610 | 3.630 | 3.530 | 0.080 | 2.270% | 30.54万 | 1.10亿 | 2.690% |
| 2026-08-03 | 3.440 | 3.530 | 3.540 | 3.410 | 0.100 | 2.920% | 29.62万 | 1.03亿 | 2.610% |
| 2026-07-31 | 3.380 | 3.430 | 3.470 | 3.370 | 0.110 | 3.310% | 40.88万 | 1.41亿 | 3.600% |
| 2026-07-30 | 3.400 | 3.320 | 3.460 | 3.320 | -0.090 | -2.640% | 35.46万 | 1.20亿 | 3.120% |
| 2026-07-29 | 3.390 | 3.410 | 3.430 | 3.310 | 0.020 | 0.590% | 39.50万 | 1.33亿 | 3.480% |
| 2026-07-28 | 3.340 | 3.390 | 3.450 | 3.340 | -0.010 | -0.290% | 31.19万 | 1.06亿 | 2.740% |
| 2026-07-27 | 3.240 | 3.400 | 3.410 | 3.220 | 0.140 | 4.290% | 36.51万 | 1.23亿 | 3.210% |
| 2026-07-24 | 3.300 | 3.260 | 3.340 | 3.230 | -0.070 | -2.100% | 33.01万 | 1.08亿 | 2.900% |
| 2026-07-23 | 3.170 | 3.330 | 3.340 | 3.150 | 0.150 | 4.720% | 50.36万 | 1.65亿 | 4.430% |
| 2026-07-22 | 3.130 | 3.180 | 3.260 | 3.120 | 0.010 | 0.320% | 41.58万 | 1.33亿 | 3.660% |
| 2026-07-21 | 3.110 | 3.170 | 3.170 | 2.860 | 0.050 | 1.600% | 52.19万 | 1.58亿 | 4.590% |
| 2026-07-20 | 3.240 | 3.120 | 3.330 | 3.060 | -0.120 | -3.700% | 47.09万 | 1.51亿 | 4.140% |
| 2026-07-17 | 3.430 | 3.240 | 3.440 | 3.180 | -0.190 | -5.540% | 41.00万 | 1.36亿 | 3.610% |
| 2026-07-16 | 3.400 | 3.430 | 3.530 | 3.380 | -0.010 | -0.290% | 34.11万 | 1.18亿 | 3.000% |
| 2026-07-15 | 3.430 | 3.440 | 3.510 | 3.390 | 0.000 | 0.000% | 35.63万 | 1.23亿 | 3.140% |
| 2026-07-14 | 3.330 | 3.440 | 3.450 | 3.270 | 0.090 | 2.690% | 40.59万 | 1.37亿 | 3.570% |
| 2026-07-13 | 3.610 | 3.350 | 3.640 | 3.330 | -0.290 | -7.970% | 46.41万 | 1.60亿 | 4.080% |
| 2026-07-10 | 3.550 | 3.640 | 3.740 | 3.530 | 0.090 | 2.540% | 61.16万 | 2.24亿 | 5.380% |
| 2026-07-09 | 3.530 | 3.550 | 3.590 | 3.370 | 0.010 | 0.280% | 48.49万 | 1.69亿 | 4.270% |
| 2026-07-08 | 3.650 | 3.540 | 3.680 | 3.510 | -0.110 | -3.010% | 43.07万 | 1.54亿 | 3.790% |
| 2026-07-07 | 3.910 | 3.650 | 3.910 | 3.630 | -0.330 | -8.290% | 72.42万 | 2.70亿 | 6.370% |
| 2026-07-06 | 3.890 | 3.980 | 4.150 | 3.840 | 0.120 | 3.110% | 82.00万 | 3.27亿 | 7.220% |
| 2026-07-03 | 3.850 | 3.860 | 3.920 | 3.830 | 0.010 | 0.260% | 37.61万 | 1.46亿 | 3.310% |
| 2026-07-02 | 3.930 | 3.850 | 4.020 | 3.840 | -0.130 | -3.270% | 52.52万 | 2.06亿 | 4.620% |
| 2026-07-01 | 3.920 | 3.980 | 4.020 | 3.870 | 0.040 | 1.020% | 52.49万 | 2.07亿 | 4.620% |
| 2026-06-30 | 3.860 | 3.940 | 3.940 | 3.740 | 0.070 | 1.810% | 56.52万 | 2.20亿 | 4.970% |
| 2026-06-29 | 3.960 | 3.870 | 4.030 | 3.750 | -0.080 | -2.030% | 82.27万 | 3.18亿 | 7.240% |
| 2026-06-26 | 4.300 | 3.950 | 4.300 | 3.950 | -0.410 | -9.400% | 122.36万 | 5.00亿 | 10.770% |
| 2026-06-25 | 4.590 | 4.360 | 4.770 | 4.330 | -0.230 | -5.010% | 136.17万 | 6.17亿 | 11.980% |
| 2026-06-24 | 4.700 | 4.590 | 4.730 | 4.400 | -0.280 | -5.750% | 167.52万 | 7.60亿 | 14.740% |
| 2026-06-23 | 5.130 | 4.870 | 5.130 | 4.690 | 0.210 | 4.510% | 250.43万 | 12.29亿 | 22.040% |
| 2026-06-22 | 4.280 | 4.660 | 4.660 | 4.280 | 0.420 | 9.910% | 50.77万 | 2.33亿 | 4.470% |
| 2026-06-18 | 4.200 | 4.240 | 4.350 | 4.170 | 0.010 | 0.240% | 45.45万 | 1.94亿 | 4.000% |
| 2026-06-17 | 4.350 | 4.230 | 4.390 | 4.200 | -0.160 | -3.640% | 49.97万 | 2.13亿 | 4.400% |
| 2026-06-16 | 4.270 | 4.390 | 4.440 | 4.220 | 0.110 | 2.570% | 58.51万 | 2.55亿 | 5.150% |
| 2026-06-15 | 4.230 | 4.280 | 4.350 | 4.210 | 0.130 | 3.130% | 49.80万 | 2.13亿 | 4.380% |
| 2026-06-12 | 4.260 | 4.150 | 4.290 | 4.110 | -0.010 | -0.240% | 57.51万 | 2.41亿 | 5.060% |
| 2026-06-11 | 4.330 | 4.160 | 4.340 | 4.100 | -0.090 | -2.120% | 62.36万 | 2.61亿 | 5.490% |
| 2026-06-10 | 4.400 | 4.250 | 4.440 | 4.200 | -0.200 | -4.490% | 60.06万 | 2.57亿 | 5.280% |
| 2026-06-09 | 4.370 | 4.450 | 4.470 | 4.320 | 0.110 | 2.530% | 51.07万 | 2.25亿 | 4.490% |
| 2026-06-08 | 4.400 | 4.340 | 4.550 | 4.260 | -0.210 | -4.620% | 55.61万 | 2.45亿 | 4.890% |
| 2026-06-05 | 4.510 | 4.550 | 4.650 | 4.400 | 0.030 | 0.660% | 64.57万 | 2.92亿 | 5.680% |
| 2026-06-04 | 4.510 | 4.520 | 4.650 | 4.410 | -0.030 | -0.660% | 67.96万 | 3.07亿 | 5.980% |
| 2026-06-03 | 4.550 | 4.550 | 4.660 | 4.480 | -0.010 | -0.220% | 52.22万 | 2.40亿 | 4.600% |
| 2026-06-02 | 4.660 | 4.560 | 4.680 | 4.400 | -0.090 | -1.940% | 58.60万 | 2.65亿 | 5.160% |
| 2026-06-01 | 4.650 | 4.650 | 4.750 | 4.580 | 0.020 | 0.430% | 42.74万 | 2.00亿 | 3.760% |
| 2026-05-29 | 4.880 | 4.630 | 4.890 | 4.610 | -0.260 | -5.320% | 65.64万 | 3.10亿 | 5.780% |
| 2026-05-28 | 4.780 | 4.890 | 4.930 | 4.750 | 0.140 | 2.950% | 67.46万 | 3.28亿 | 5.940% |
| 2026-05-27 | 4.950 | 4.750 | 4.960 | 4.720 | -0.270 | -5.380% | 69.22万 | 3.34亿 | 6.090% |
| 2026-05-26 | 5.210 | 5.020 | 5.250 | 4.880 | -0.250 | -4.740% | 79.52万 | 3.97亿 | 7.000% |
| 2026-05-25 | 5.580 | 5.270 | 5.620 | 5.220 | -0.330 | -5.890% | 89.71万 | 4.77亿 | 7.890% |
| 2026-05-22 | 5.480 | 5.600 | 5.640 | 5.390 | 0.200 | 3.700% | 71.78万 | 3.96亿 | 6.320% |
| 2026-05-21 | 5.990 | 5.400 | 5.990 | 5.390 | -0.590 | -9.850% | 132.78万 | 7.51亿 | 11.680% |
| 2026-05-20 | 5.990 | 5.990 | 6.090 | 5.620 | -0.060 | -0.990% | 116.37万 | 6.82亿 | 10.240% |
| 2026-05-19 | 6.000 | 6.050 | 6.180 | 5.780 | -0.030 | -0.490% | 98.82万 | 5.93亿 | 8.700% |
| 2026-05-18 | 5.860 | 6.080 | 6.250 | 5.860 | 0.140 | 2.360% | 108.30万 | 6.58亿 | 9.530% |
| 2026-05-15 | 6.160 | 5.940 | 6.560 | 5.890 | -0.130 | -2.140% | 135.85万 | 8.29亿 | 11.950% |
| 2026-05-14 | 6.450 | 6.070 | 6.450 | 6.060 | -0.400 | -6.180% | 137.90万 | 8.56亿 | 12.130% |
| 2026-05-13 | 6.200 | 6.470 | 6.490 | 6.110 | 0.240 | 3.850% | 175.35万 | 11.21亿 | 15.430% |
| 2026-05-12 | 6.430 | 6.230 | 6.690 | 6.180 | -0.130 | -2.040% | 164.71万 | 10.47亿 | 14.490% |
| 2026-05-11 | 6.280 | 6.360 | 6.460 | 6.210 | 0.090 | 1.440% | 164.01万 | 10.38亿 | 14.430% |
| 2026-05-08 | 6.330 | 6.270 | 6.330 | 6.180 | -0.100 | -1.570% | 135.15万 | 8.44亿 | 11.890% |
| 2026-05-07 | 6.200 | 6.370 | 6.440 | 6.100 | 0.170 | 2.740% | 238.32万 | 15.06亿 | 20.970% |
| 2026-05-06 | 5.670 | 6.200 | 6.200 | 5.670 | 0.560 | 9.930% | 77.92万 | 4.77亿 | 6.860% |
| 2026-04-30 | 5.870 | 5.640 | 5.890 | 5.570 | -0.220 | -3.750% | 134.42万 | 7.62亿 | 11.830% |
| 2026-04-29 | 5.680 | 5.860 | 6.230 | 5.630 | 0.170 | 2.990% | 205.99万 | 12.30亿 | 18.130% |
| 2026-04-28 | 5.940 | 5.690 | 5.950 | 5.580 | -0.300 | -5.010% | 151.23万 | 8.65亿 | 13.310% |
| 2026-04-27 | 5.940 | 5.990 | 6.120 | 5.780 | -0.160 | -2.600% | 174.56万 | 10.36亿 | 15.360% |
| 2026-04-24 | 6.510 | 6.150 | 6.610 | 5.940 | -0.360 | -5.530% | 268.54万 | 16.68亿 | 23.630% |
| 2026-04-23 | 6.910 | 6.510 | 7.120 | 6.440 | -0.230 | -3.410% | 387.10万 | 26.17亿 | 34.060% |
| 2026-04-22 | 5.970 | 6.740 | 6.740 | 5.930 | 0.610 | 9.950% | 336.39万 | 21.27亿 | 29.600% |
| 2026-04-21 | 6.900 | 6.130 | 7.080 | 6.130 | -0.680 | -9.990% | 418.97万 | 26.79亿 | 36.870% |
| 2026-04-20 | 6.810 | 6.810 | 6.810 | 6.800 | 0.620 | 10.020% | 62.81万 | 4.28亿 | 5.530% |
| 2026-04-17 | 5.570 | 6.190 | 6.190 | 5.500 | 0.560 | 9.950% | 239.16万 | 13.93亿 | 21.050% |
| 2026-04-16 | 5.500 | 5.630 | 5.760 | 5.470 | 0.130 | 2.360% | 264.13万 | 14.81亿 | 23.240% |
| 2026-04-15 | 5.990 | 5.500 | 6.080 | 5.490 | 0.000 | 0.000% | 325.27万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.210 | 6.100 | 6.290 | 5.930 | -0.160 | -2.556% | 375.48万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.890 | 6.260 | 6.260 | 5.880 | 0.000 | 0.000% | 185.06万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.160 | 5.690 | 5.690 | 5.110 | 0.000 | 0.000% | 143.72万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.980 | 5.170 | 5.250 | 4.940 | 0.000 | 0.000% | 149.98万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.790 | 5.010 | 5.040 | 4.790 | 0.000 | 0.000% | 102.07万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.510 | 4.650 | 4.730 | 4.510 | 0.000 | 0.000% | 45.67万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.580 | 4.540 | 4.670 | 4.490 | 0.000 | 0.000% | 45.61万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.760 | 4.560 | 4.800 | 4.530 | 0.000 | 0.000% | 68.35万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.830 | 4.800 | 4.860 | 4.730 | 0.000 | 0.000% | 53.84万 | 0.00亿 | 0.000% |