康达新材（002669）历史行情

以下为康达新材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
2026-10-08	13.650	14.700	15.100	13.650	0.970	7.065%	54.03万	0.00亿	0.000%
2026-10-07	14.270	13.730	14.440	13.580	-0.300	-2.138%	2,857.86万	3.98亿	9.441%
2026-10-06	14.270	13.730	14.440	13.580	-0.300	-2.138%	2,857.86万	3.98亿	9.441%
2026-10-05	14.270	13.730	14.440	13.580	-0.300	-2.138%	2,857.86万	3.98亿	9.441%
2026-10-02	14.270	13.730	14.440	13.580	-0.300	-2.138%	2,857.86万	3.98亿	9.441%
2026-10-01	14.270	13.730	14.440	13.580	-0.300	-2.138%	2,857.86万	3.98亿	9.441%
2026-09-30	14.270	13.730	14.440	13.580	-0.300	-2.138%	28.58万	0.00亿	0.000%
2026-09-29	13.550	14.030	14.630	13.550	-0.730	-4.946%	40.34万	0.00亿	0.000%
2026-09-28	14.800	14.760	16.600	14.470	-0.390	-2.574%	53.37万	0.00亿	0.000%
2026-09-27	14.460	15.150	15.330	14.190	0.630	4.339%	4,863.70万	7.21亿	16.067%
2026-09-24	14.460	15.150	15.330	14.190	0.630	4.339%	48.64万	0.00亿	0.000%
2026-09-23	14.020	14.520	14.790	13.950	0.530	3.788%	42.99万	0.00亿	0.000%
2026-09-22	14.340	13.990	14.450	13.890	-0.480	-3.317%	32.24万	0.00亿	0.000%
2026-09-21	13.990	14.470	15.140	13.880	0.710	5.160%	49.85万	0.00亿	0.000%
2026-09-18	14.000	13.760	14.070	13.600	-0.060	-0.434%	22.07万	0.00亿	0.000%
2026-09-17	14.080	13.820	14.150	13.660	-0.350	-2.470%	33.15万	0.00亿	0.000%
2026-09-16	13.760	14.170	14.640	13.760	-0.200	-1.392%	50.21万	0.00亿	0.000%
2026-09-15	13.750	14.370	14.980	13.700	0.620	4.509%	66.66万	0.00亿	0.000%
2026-09-14	12.430	13.750	13.750	12.300	1.250	10.000%	28.62万	0.00亿	0.000%
2026-09-11	12.140	12.500	12.590	12.010	0.170	1.379%	15.52万	0.00亿	0.000%
2026-09-10	12.320	12.330	12.540	12.240	-0.100	-0.805%	7.66万	0.00亿	0.000%
2026-09-09	12.290	12.430	12.540	12.210	0.120	0.975%	10.19万	0.00亿	0.000%
2026-09-08	12.310	12.310	12.430	12.100	0.000	0.000%	13.33万	0.00亿	0.000%
2026-09-07	11.700	12.310	12.380	11.700	0.560	4.766%	13.72万	0.00亿	0.000%
2026-09-04	12.090	11.750	12.170	11.670	-0.250	-2.083%	8.29万	0.00亿	0.000%
2026-09-03	12.050	12.000	12.150	11.890	-0.010	-0.083%	6.97万	0.00亿	0.000%
2026-09-02	11.940	12.010	12.120	11.850	0.020	0.167%	6.87万	0.00亿	0.000%
2026-09-01	12.210	11.990	12.270	11.920	-0.220	-1.802%	7.31万	0.00亿	0.000%
2026-08-31	11.870	12.210	12.240	11.820	0.150	1.244%	8.00万	0.00亿	0.000%
2026-08-28	11.800	12.060	12.180	11.730	0.270	2.290%	9.61万	0.00亿	0.000%
2026-08-27	11.430	11.790	11.900	11.430	0.280	2.433%	8.44万	0.00亿	0.000%
2026-08-26	11.660	11.510	11.680	11.320	-0.080	-0.690%	9.03万	0.00亿	0.000%
2026-08-25	11.280	11.590	11.650	11.050	0.140	1.223%	10.78万	0.00亿	0.000%
2026-08-24	11.720	11.450	11.870	11.250	-0.840	-6.835%	16.02万	0.00亿	0.000%
2026-08-21	12.010	12.290	12.300	11.750	0.200	1.654%	9.17万	0.00亿	0.000%
2026-08-20	12.280	12.090	12.350	12.010	-0.010	-0.083%	7.55万	0.00亿	0.000%
2026-08-19	12.700	12.100	12.710	12.040	-0.720	-5.616%	13.24万	0.00亿	0.000%
2026-08-18	13.000	12.820	13.080	12.690	-0.250	-1.913%	13.14万	0.00亿	0.000%
2026-08-17	12.430	13.070	13.280	12.350	0.630	5.064%	20.99万	0.00亿	0.000%
2026-08-14	12.230	12.440	12.460	12.200	0.240	1.967%	11.80万	0.00亿	0.000%
2026-08-13	12.560	12.200	12.660	12.200	-0.330	-2.634%	14.11万	0.00亿	0.000%
2026-08-12	12.450	12.530	12.600	12.370	-0.100	-0.792%	14.27万	0.00亿	0.000%
2026-08-11	12.250	12.630	12.980	12.180	0.300	2.433%	22.02万	0.00亿	0.000%
2026-08-10	12.330	12.330	12.400	12.060	0.010	0.081%	12.15万	0.00亿	0.000%
2026-08-07	12.110	12.320	12.420	11.880	0.100	0.818%	18.44万	0.00亿	0.000%
2026-08-06	12.060	12.220	12.300	11.980	0.050	0.411%	13.64万	0.00亿	0.000%
2026-08-05	11.650	12.170	12.230	11.620	0.440	3.751%	16.16万	0.00亿	0.000%
2026-08-04	11.460	11.730	11.750	11.360	0.340	2.985%	12.95万	0.00亿	0.000%
2026-08-03	11.260	11.390	11.420	11.130	0.010	0.088%	11.45万	0.00亿	0.000%
2026-07-31	11.570	11.380	11.760	11.380	0.180	1.607%	16.67万	0.00亿	0.000%
2026-07-30	11.400	11.200	11.600	11.040	-0.190	-1.668%	13.37万	0.00亿	0.000%
2026-07-29	11.250	11.390	11.430	10.920	0.160	1.425%	13.54万	0.00亿	0.000%
2026-07-28	11.090	11.230	11.560	11.070	-0.070	-0.619%	14.99万	0.00亿	0.000%
2026-07-27	11.110	11.300	11.300	10.840	0.330	3.008%	12.03万	0.00亿	0.000%
2026-07-24	11.200	10.970	11.200	10.830	-0.280	-2.489%	9.31万	0.00亿	0.000%
2026-07-23	11.140	11.250	11.350	10.990	0.240	2.180%	11.28万	0.00亿	0.000%
2026-07-22	11.380	11.010	11.610	11.000	-0.430	-3.759%	19.97万	0.00亿	0.000%
2026-07-21	10.410	11.440	11.440	9.890	1.040	10.000%	23.03万	0.00亿	0.000%
2026-07-20	10.930	10.400	11.040	10.210	-0.430	-3.970%	14.76万	0.00亿	0.000%
2026-07-17	11.700	10.830	11.720	10.730	-0.870	-7.436%	15.25万	0.00亿	0.000%
2026-07-16	12.000	11.700	12.220	11.630	-0.480	-3.941%	13.78万	0.00亿	0.000%
2026-07-15	12.710	12.180	12.760	12.120	-0.520	-4.094%	14.07万	0.00亿	0.000%
2026-07-14	12.600	12.700	12.900	12.180	0.080	0.634%	15.12万	0.00亿	0.000%
2026-07-13	13.390	12.620	13.450	12.520	-0.920	-6.795%	18.92万	0.00亿	0.000%
2026-07-10	13.990	13.540	14.340	13.510	-0.410	-2.939%	23.47万	0.00亿	0.000%
2026-07-09	14.100	13.950	14.270	13.200	-0.180	-1.274%	24.96万	0.00亿	0.000%
2026-07-08	14.850	14.130	14.980	14.010	-0.940	-6.238%	26.96万	0.00亿	0.000%
2026-07-07	15.410	15.070	16.140	14.900	-0.590	-3.768%	23.92万	0.00亿	0.000%
2026-07-06	17.280	15.660	17.410	15.560	-1.630	-9.427%	35.96万	0.00亿	0.000%
2026-07-03	18.070	17.290	18.270	17.030	-1.110	-6.033%	39.47万	0.00亿	0.000%
2026-07-02	17.250	18.400	18.830	16.470	0.560	3.139%	53.91万	0.00亿	0.000%
2026-07-01	17.110	17.840	17.850	16.810	0.750	4.389%	46.49万	0.00亿	0.000%
2026-06-30	16.810	17.090	17.230	16.350	-0.250	-1.442%	34.69万	0.00亿	0.000%
2026-06-29	16.670	17.340	18.200	16.100	0.770	4.647%	47.02万	0.00亿	0.000%
2026-06-26	17.340	16.570	17.390	16.400	-0.590	-3.438%	29.43万	0.00亿	0.000%
2026-06-25	17.770	17.160	17.930	16.930	-0.440	-2.500%	36.53万	0.00亿	0.000%
2026-06-24	17.510	17.600	17.900	17.250	-0.250	-1.401%	30.48万	0.00亿	0.000%
2026-06-23	18.410	17.850	18.850	17.710	-0.950	-5.053%	44.59万	0.00亿	0.000%
2026-06-22	18.270	18.800	18.980	18.100	1.070	6.035%	55.65万	0.00亿	0.000%
2026-06-18	17.390	17.730	17.850	16.940	0.350	2.014%	49.57万	0.00亿	0.000%
2026-06-17	16.700	17.380	17.540	16.660	0.270	1.578%	47.75万	0.00亿	0.000%
2026-06-16	16.330	17.110	17.340	16.200	0.830	5.098%	48.44万	0.00亿	0.000%
2026-06-15	15.200	16.280	16.580	15.180	0.780	5.032%	56.05万	0.00亿	0.000%
2026-06-12	16.600	15.500	16.880	15.500	-1.720	-9.988%	65.01万	0.00亿	0.000%
2026-06-11	17.820	17.220	18.220	17.220	-1.910	-9.984%	46.17万	0.00亿	0.000%
2026-06-10	18.090	19.130	19.130	17.850	1.740	10.006%	77.55万	0.00亿	0.000%
2026-06-09	17.390	17.390	17.390	17.390	1.580	9.994%	19.42万	0.00亿	0.000%
2026-06-08	15.420	15.810	16.640	15.400	-0.810	-4.874%	37.94万	0.00亿	0.000%
2026-06-05	16.570	16.620	17.050	16.330	0.070	0.423%	58.74万	0.00亿	0.000%
2026-06-04	15.660	16.550	16.690	15.520	0.510	3.180%	50.09万	0.00亿	0.000%
2026-06-03	16.200	16.040	16.840	15.750	-0.260	-1.595%	44.66万	0.00亿	0.000%
2026-06-02	15.850	16.300	16.420	15.440	0.390	2.451%	53.13万	0.00亿	0.000%
2026-06-01	14.710	15.910	16.490	14.710	0.190	1.209%	63.00万	0.00亿	0.000%
2026-05-29	18.690	15.720	18.970	15.720	-1.754	-10.038%	88.55万	0.00亿	0.000%
2026-05-28	15.774	17.474	17.474	15.504	1.600	10.079%	50.30万	0.00亿	0.000%
2026-05-27	14.904	15.874	16.414	14.744	0.960	6.437%	67.62万	0.00亿	0.000%
2026-05-26	14.604	14.914	14.984	14.434	0.110	0.743%	28.40万	0.00亿	0.000%
2026-05-25	15.144	14.804	15.304	14.604	0.210	1.439%	36.38万	0.00亿	0.000%
2026-05-22	14.054	14.594	14.724	13.514	0.690	4.963%	30.76万	0.00亿	0.000%
2026-05-21	13.844	13.904	14.884	13.844	0.120	0.871%	30.19万	0.00亿	0.000%
2026-05-20	13.614	13.784	14.244	13.614	0.060	0.437%	17.29万	0.00亿	0.000%
2026-05-19	13.754	13.724	14.044	13.284	0.040	0.292%	19.72万	0.00亿	0.000%
2026-05-18	14.234	13.684	14.404	13.584	-0.300	-2.145%	22.10万	0.00亿	0.000%
2026-05-15	14.464	13.984	15.304	13.884	0.080	0.575%	35.76万	0.00亿	0.000%
2026-05-14	14.294	13.904	14.354	13.864	-0.380	-2.660%	12.50万	0.00亿	0.000%
2026-05-13	14.024	14.284	14.514	13.854	0.190	1.348%	13.50万	0.00亿	0.000%
2026-05-12	14.324	14.094	14.384	13.944	-0.210	-1.468%	11.54万	0.00亿	0.000%
2026-05-11	14.254	14.304	14.494	14.104	0.050	0.351%	19.76万	0.00亿	0.000%
2026-05-08	13.434	14.254	14.464	13.414	0.710	5.242%	24.81万	0.00亿	0.000%
2026-05-07	13.454	13.544	13.644	13.364	0.100	0.744%	8.65万	0.00亿	0.000%
2026-05-06	13.524	13.444	13.524	13.354	0.070	0.523%	10.11万	0.00亿	0.000%
2026-04-30	13.334	13.374	13.644	13.224	-0.080	-0.595%	8.74万	0.00亿	0.000%
2026-04-29	13.674	13.454	13.694	13.424	-0.400	-2.887%	13.40万	0.00亿	0.000%
2026-04-28	13.654	13.854	13.894	13.324	-0.400	-2.806%	16.75万	0.00亿	0.000%
2026-04-27	13.784	14.254	14.334	13.764	0.380	2.739%	17.07万	0.00亿	0.000%
2026-04-24	13.634	13.874	14.104	13.574	0.140	1.019%	11.34万	0.00亿	0.000%
2026-04-23	14.054	13.734	14.104	13.644	-0.370	-2.623%	12.75万	0.00亿	0.000%
2026-04-22	14.034	14.104	14.224	13.954	0.020	0.142%	13.25万	0.00亿	0.000%
2026-04-21	13.804	14.084	14.204	13.614	0.270	1.955%	17.29万	0.00亿	0.000%
2026-04-20	13.814	13.814	14.084	13.684	-0.130	-0.932%	12.19万	0.00亿	0.000%
2026-04-17	13.274	13.944	14.054	13.224	0.660	4.968%	16.99万	0.00亿	0.000%
2026-04-16	13.184	13.284	13.344	13.124	0.090	0.682%	4.72万	0.00亿	0.000%
2026-04-15	13.304	13.194	13.434	13.174	-0.080	-0.603%	5.54万	0.00亿	0.000%
2026-04-14	13.204	13.274	13.304	13.094	0.160	1.220%	6.05万	0.00亿	0.000%
2026-04-13	12.984	13.114	13.154	12.934	0.000	0.000%	5.44万	0.00亿	0.000%
2026-04-10	12.994	13.054	13.194	12.964	0.000	0.000%	5.32万	0.00亿	0.000%
2026-04-09	12.754	12.914	13.004	12.714	0.000	0.000%	5.44万	0.00亿	0.000%
2026-04-08	12.694	12.904	12.904	12.534	0.000	0.000%	8.38万	0.00亿	0.000%
2026-04-07	12.114	12.494	12.514	12.104	0.000	0.000%	7.39万	0.00亿	0.000%
2026-04-03	12.374	12.114	12.414	12.084	0.000	0.000%	5.26万	0.00亿	0.000%
2026-04-02	12.514	12.364	12.674	12.244	0.000	0.000%	6.36万	0.00亿	0.000%
2026-04-01	12.604	12.554	12.664	12.474	0.000	0.000%	6.13万	0.00亿	0.000%