合康新能（300048）历史行情
以下为合康新能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 | 4.700 | 4.770 | 4.790 | 4.680 | 0.080 | 1.706% | 623.98万 | 0.30亿 | 0.553% |
| 2026-10-07 | 4.730 | 4.690 | 4.750 | 4.680 | -0.010 | -0.213% | 517.19万 | 0.24亿 | 0.458% |
| 2026-10-06 | 4.730 | 4.690 | 4.750 | 4.680 | -0.010 | -0.213% | 517.19万 | 0.24亿 | 0.458% |
| 2026-10-05 | 4.730 | 4.690 | 4.750 | 4.680 | -0.010 | -0.213% | 517.19万 | 0.24亿 | 0.458% |
| 2026-10-02 | 4.730 | 4.690 | 4.750 | 4.680 | -0.010 | -0.213% | 517.19万 | 0.24亿 | 0.458% |
| 2026-10-01 | 4.730 | 4.690 | 4.750 | 4.680 | -0.010 | -0.213% | 517.19万 | 0.24亿 | 0.458% |
| 2026-09-30 | 4.730 | 4.690 | 4.750 | 4.680 | -0.010 | -0.213% | 5.17万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.660 | 4.700 | 4.740 | 4.660 | 0.010 | 0.213% | 6.44万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.790 | 4.690 | 4.790 | 4.670 | -0.070 | -1.471% | 6.00万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.780 | 4.760 | 4.810 | 4.760 | -0.010 | -0.210% | 471.62万 | 0.23亿 | 0.418% |
| 2026-09-24 | 4.780 | 4.760 | 4.810 | 4.760 | -0.010 | -0.210% | 4.72万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.870 | 4.770 | 4.870 | 4.770 | -0.100 | -2.053% | 7.88万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.880 | 4.870 | 4.920 | 4.850 | -0.010 | -0.205% | 6.59万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.840 | 4.880 | 4.920 | 4.840 | 0.020 | 0.412% | 7.02万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.840 | 4.860 | 4.890 | 4.810 | 0.040 | 0.830% | 7.15万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.830 | 4.820 | 4.890 | 4.800 | -0.050 | -1.027% | 5.95万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.850 | 4.870 | 4.900 | 4.820 | 0.030 | 0.620% | 5.13万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.930 | 4.840 | 4.940 | 4.830 | -0.090 | -1.826% | 7.29万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.900 | 4.930 | 4.980 | 4.890 | 0.000 | 0.000% | 4.97万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.980 | 4.930 | 5.020 | 4.900 | -0.110 | -2.183% | 9.74万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.030 | 5.040 | 5.100 | 5.010 | -0.030 | -0.592% | 5.32万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.020 | 5.070 | 5.090 | 5.020 | 0.020 | 0.396% | 6.62万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.080 | 5.050 | 5.100 | 5.020 | -0.040 | -0.786% | 7.35万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.090 | 5.090 | 5.130 | 5.060 | 0.000 | 0.000% | 6.38万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.130 | 5.090 | 5.190 | 5.070 | -0.030 | -0.586% | 7.37万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.190 | 5.120 | 5.230 | 5.100 | -0.040 | -0.775% | 7.33万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.210 | 5.160 | 5.220 | 5.150 | -0.060 | -1.149% | 6.52万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.080 | 5.220 | 5.270 | 5.050 | 0.160 | 3.162% | 14.44万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.040 | 5.060 | 5.140 | 4.970 | -0.050 | -0.978% | 13.35万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.980 | 5.110 | 5.220 | 4.930 | 0.130 | 2.610% | 24.88万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.030 | 4.980 | 5.070 | 4.980 | -0.060 | -1.190% | 9.97万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.050 | 5.040 | 5.090 | 5.010 | 0.010 | 0.199% | 5.92万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.900 | 5.030 | 5.050 | 4.880 | 0.090 | 1.822% | 9.28万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.970 | 4.940 | 5.030 | 4.910 | -0.060 | -1.200% | 7.35万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.050 | 5.000 | 5.060 | 4.950 | -0.110 | -2.153% | 9.47万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.980 | 5.110 | 5.130 | 4.940 | 0.240 | 4.928% | 19.06万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.910 | 4.870 | 4.970 | 4.830 | -0.110 | -2.209% | 9.66万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.990 | 4.980 | 5.020 | 4.930 | -0.030 | -0.599% | 7.66万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.920 | 5.010 | 5.080 | 4.870 | 0.060 | 1.212% | 13.98万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.940 | 4.950 | 5.010 | 4.860 | -0.030 | -0.602% | 12.60万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.130 | 4.980 | 5.160 | 4.970 | -0.170 | -3.301% | 19.22万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.280 | 5.150 | 5.330 | 5.110 | -0.090 | -1.718% | 15.83万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.300 | 5.240 | 5.320 | 5.220 | -0.090 | -1.689% | 6.41万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.250 | 5.330 | 5.330 | 5.240 | 0.070 | 1.331% | 7.16万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.360 | 5.260 | 5.420 | 5.180 | -0.110 | -2.048% | 13.85万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.460 | 5.370 | 5.490 | 5.350 | -0.090 | -1.648% | 13.65万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.580 | 5.460 | 5.620 | 5.410 | -0.160 | -2.847% | 18.18万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.540 | 5.620 | 5.650 | 5.500 | 0.100 | 1.812% | 17.08万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.380 | 5.520 | 5.550 | 5.310 | 0.170 | 3.178% | 20.31万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.050 | 5.350 | 5.540 | 5.040 | 0.300 | 5.941% | 34.34万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.000 | 5.050 | 5.060 | 4.950 | 0.030 | 0.598% | 10.97万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.950 | 5.020 | 5.100 | 4.950 | 0.050 | 1.006% | 12.97万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.880 | 4.970 | 4.970 | 4.870 | 0.050 | 1.016% | 10.91万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.800 | 4.920 | 4.940 | 4.770 | 0.150 | 3.145% | 11.38万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.880 | 4.770 | 4.910 | 4.770 | -0.130 | -2.653% | 8.63万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.730 | 4.900 | 4.920 | 4.710 | 0.150 | 3.158% | 13.10万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.810 | 4.750 | 4.860 | 4.730 | -0.090 | -1.860% | 10.42万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.740 | 4.840 | 4.840 | 4.680 | 0.050 | 1.044% | 13.93万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.920 | 4.790 | 4.970 | 4.700 | -0.130 | -2.642% | 19.94万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.870 | 4.920 | 5.020 | 4.790 | 0.060 | 1.235% | 24.33万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.780 | 4.860 | 4.930 | 4.750 | 0.040 | 0.830% | 14.27万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.940 | 4.820 | 4.960 | 4.800 | 0.000 | 0.000% | 14.14万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.720 | 4.820 | 4.850 | 4.650 | 0.140 | 2.991% | 17.97万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.840 | 4.680 | 4.980 | 4.680 | -0.090 | -1.887% | 18.12万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.530 | 4.770 | 4.980 | 4.530 | 0.250 | 5.531% | 24.59万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.470 | 4.520 | 4.530 | 4.360 | 0.000 | 0.000% | 13.85万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.620 | 4.520 | 4.620 | 4.490 | -0.090 | -1.952% | 10.65万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.820 | 4.610 | 4.820 | 4.560 | -0.190 | -3.958% | 17.00万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.850 | 4.800 | 5.000 | 4.760 | -0.050 | -1.031% | 19.94万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.730 | 4.850 | 4.890 | 4.700 | 0.160 | 3.412% | 16.24万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.710 | 4.690 | 4.820 | 4.670 | -0.030 | -0.636% | 16.96万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.650 | 4.720 | 4.840 | 4.620 | 0.050 | 1.071% | 14.79万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.630 | 4.670 | 4.690 | 4.600 | 0.000 | 0.000% | 10.91万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.700 | 4.670 | 4.770 | 4.580 | -0.030 | -0.638% | 17.21万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.800 | 4.700 | 4.880 | 4.700 | -0.110 | -2.287% | 14.38万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.910 | 4.810 | 4.940 | 4.790 | -0.110 | -2.236% | 15.31万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.010 | 4.920 | 5.020 | 4.860 | -0.100 | -1.992% | 13.45万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.050 | 5.020 | 5.180 | 4.990 | -0.070 | -1.375% | 13.86万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.030 | 5.090 | 5.100 | 4.880 | 0.020 | 0.394% | 20.19万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.100 | 5.070 | 5.150 | 5.010 | -0.060 | -1.170% | 13.95万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.330 | 5.130 | 5.330 | 5.110 | -0.240 | -4.469% | 21.50万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.350 | 5.370 | 5.430 | 5.280 | 0.020 | 0.374% | 14.34万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.330 | 5.350 | 5.420 | 5.290 | 0.020 | 0.375% | 10.45万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.270 | 5.330 | 5.440 | 5.230 | 0.080 | 1.524% | 14.96万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.350 | 5.250 | 5.390 | 5.180 | -0.140 | -2.597% | 15.25万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.530 | 5.390 | 5.550 | 5.310 | -0.160 | -2.883% | 13.17万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.630 | 5.550 | 5.650 | 5.530 | -0.040 | -0.716% | 10.01万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.720 | 5.590 | 5.750 | 5.530 | -0.210 | -3.621% | 18.59万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.880 | 5.800 | 5.980 | 5.700 | 0.020 | 0.346% | 18.39万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.740 | 5.780 | 5.880 | 5.670 | 0.030 | 0.522% | 15.96万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.770 | 5.750 | 5.860 | 5.700 | -0.050 | -0.862% | 13.92万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.930 | 5.800 | 5.950 | 5.720 | -0.120 | -2.027% | 12.68万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.810 | 5.920 | 5.980 | 5.800 | 0.080 | 1.370% | 14.76万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.050 | 5.840 | 6.050 | 5.790 | -0.210 | -3.471% | 18.69万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.860 | 6.050 | 6.080 | 5.800 | 0.190 | 3.242% | 20.03万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.890 | 5.860 | 6.030 | 5.820 | -0.010 | -0.170% | 16.28万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.910 | 5.870 | 5.910 | 5.770 | -0.050 | -0.845% | 14.19万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.940 | 5.920 | 6.010 | 5.850 | 0.020 | 0.339% | 13.73万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.850 | 5.900 | 5.950 | 5.780 | 0.090 | 1.549% | 16.76万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.090 | 5.810 | 6.130 | 5.790 | -0.260 | -4.283% | 23.45万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.170 | 6.070 | 6.190 | 6.040 | -0.140 | -2.254% | 16.76万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.220 | 6.210 | 6.260 | 6.130 | -0.010 | -0.161% | 14.27万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.160 | 6.220 | 6.260 | 6.050 | 0.050 | 0.810% | 13.10万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.190 | 6.170 | 6.270 | 6.080 | -0.020 | -0.323% | 19.80万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.390 | 6.190 | 6.420 | 6.100 | -0.200 | -3.130% | 32.16万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.320 | 6.390 | 6.470 | 6.310 | 0.060 | 0.948% | 15.86万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.500 | 6.330 | 6.530 | 6.310 | -0.170 | -2.615% | 21.17万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.560 | 6.500 | 6.610 | 6.460 | -0.050 | -0.763% | 20.25万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.650 | 6.550 | 6.760 | 6.510 | -0.140 | -2.093% | 21.63万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.550 | 6.690 | 6.730 | 6.460 | 0.190 | 2.923% | 33.24万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.440 | 6.500 | 6.570 | 6.440 | 0.060 | 0.932% | 18.73万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.440 | 6.440 | 6.440 | 6.340 | 0.030 | 0.468% | 12.02万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.280 | 6.410 | 6.460 | 6.280 | 0.080 | 1.264% | 14.03万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.440 | 6.330 | 6.440 | 6.290 | -0.130 | -2.012% | 20.46万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.450 | 6.460 | 6.510 | 6.410 | -0.030 | -0.462% | 14.54万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.430 | 6.490 | 6.540 | 6.350 | -0.020 | -0.307% | 21.52万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.750 | 6.510 | 6.830 | 6.420 | -0.550 | -7.790% | 72.01万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.130 | 7.060 | 7.160 | 6.970 | 0.070 | 1.001% | 33.08万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.150 | 6.990 | 7.150 | 6.910 | -0.240 | -3.320% | 42.38万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.830 | 7.230 | 7.370 | 6.800 | 0.380 | 5.547% | 56.16万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.750 | 6.850 | 6.870 | 6.680 | 0.070 | 1.032% | 27.07万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.760 | 6.780 | 6.870 | 6.750 | 0.000 | 0.000% | 19.13万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.840 | 6.780 | 6.920 | 6.760 | -0.030 | -0.441% | 25.45万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.810 | 6.810 | 6.870 | 6.720 | 0.020 | 0.295% | 22.19万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.760 | 6.790 | 6.820 | 6.650 | -0.020 | -0.294% | 23.07万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.620 | 6.810 | 6.920 | 6.620 | 0.000 | 0.000% | 32.62万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.690 | 6.570 | 6.710 | 6.560 | 0.000 | 0.000% | 21.99万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.600 | 6.750 | 6.750 | 6.600 | 0.000 | 0.000% | 23.12万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.460 | 6.460 | 6.590 | 6.430 | 0.000 | 0.000% | 16.64万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.680 | 6.440 | 6.710 | 6.410 | 0.000 | 0.000% | 22.90万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.760 | 6.680 | 6.930 | 6.620 | 0.000 | 0.000% | 27.95万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.770 | 6.740 | 6.840 | 6.710 | 0.000 | 0.000% | 21.93万 | 0.00亿 | 0.000% |