康斯特（300445）历史行情

以下为康斯特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	17.910	17.990	18.090	17.100	-0.020	-0.111%	2.89万	0.00亿	0.000%
2026-10-08	18.420	18.010	18.680	17.870	-0.410	-2.226%	2.38万	0.00亿	0.000%
2026-10-07	18.800	18.420	18.880	18.330	-0.330	-1.760%	173.79万	0.32亿	1.245%
2026-10-06	18.800	18.420	18.880	18.330	-0.330	-1.760%	173.79万	0.32亿	1.245%
2026-10-05	18.800	18.420	18.880	18.330	-0.330	-1.760%	173.79万	0.32亿	1.245%
2026-10-02	18.800	18.420	18.880	18.330	-0.330	-1.760%	173.79万	0.32亿	1.245%
2026-10-01	18.800	18.420	18.880	18.330	-0.330	-1.760%	173.79万	0.32亿	1.245%
2026-09-30	18.800	18.420	18.880	18.330	-0.330	-1.760%	1.74万	0.00亿	0.000%
2026-09-29	18.820	18.750	18.870	18.450	0.120	0.644%	1.62万	0.00亿	0.000%
2026-09-28	19.050	18.630	19.180	18.470	-0.420	-2.205%	2.37万	0.00亿	0.000%
2026-09-27	19.190	19.050	19.260	18.990	-0.160	-0.833%	192.60万	0.37亿	1.380%
2026-09-24	19.190	19.050	19.260	18.990	-0.160	-0.833%	1.93万	0.00亿	0.000%
2026-09-23	18.900	19.210	19.440	18.650	0.400	2.127%	3.16万	0.00亿	0.000%
2026-09-22	19.030	18.810	19.200	18.710	-0.220	-1.156%	1.98万	0.00亿	0.000%
2026-09-21	19.080	19.030	19.230	18.940	0.030	0.158%	2.31万	0.00亿	0.000%
2026-09-18	18.770	19.000	19.160	18.690	0.350	1.877%	2.76万	0.00亿	0.000%
2026-09-17	18.450	18.650	18.880	18.400	0.030	0.161%	2.28万	0.00亿	0.000%
2026-09-16	18.280	18.620	18.760	18.220	0.270	1.471%	3.34万	0.00亿	0.000%
2026-09-15	17.920	18.350	18.500	17.480	0.490	2.744%	3.78万	0.00亿	0.000%
2026-09-14	17.370	17.860	18.350	17.180	0.490	2.821%	3.20万	0.00亿	0.000%
2026-09-11	17.400	17.370	17.520	17.040	-0.170	-0.969%	2.23万	0.00亿	0.000%
2026-09-10	17.710	17.540	17.770	17.350	-0.310	-1.737%	2.25万	0.00亿	0.000%
2026-09-09	17.650	17.850	18.470	17.620	0.200	1.133%	4.90万	0.00亿	0.000%
2026-09-08	17.880	17.650	18.020	17.610	-0.290	-1.616%	2.66万	0.00亿	0.000%
2026-09-07	18.450	17.940	18.450	17.770	-0.260	-1.429%	3.95万	0.00亿	0.000%
2026-09-04	18.640	18.200	18.900	18.160	-0.350	-1.887%	2.53万	0.00亿	0.000%
2026-09-03	18.550	18.550	18.730	18.400	0.110	0.597%	2.11万	0.00亿	0.000%
2026-09-02	18.450	18.440	18.630	18.310	-0.210	-1.126%	1.66万	0.00亿	0.000%
2026-09-01	18.890	18.650	18.890	18.350	-0.140	-0.745%	3.13万	0.00亿	0.000%
2026-08-31	18.610	18.790	18.880	18.540	0.010	0.053%	2.54万	0.00亿	0.000%
2026-08-28	18.900	18.780	18.940	18.710	0.020	0.107%	2.18万	0.00亿	0.000%
2026-08-27	18.910	18.760	18.950	18.590	-0.150	-0.793%	3.20万	0.00亿	0.000%
2026-08-26	19.450	18.910	19.840	18.910	-0.550	-2.826%	5.97万	0.00亿	0.000%
2026-08-25	18.890	19.460	19.910	18.640	1.560	8.715%	8.79万	0.00亿	0.000%
2026-08-24	18.250	17.900	18.350	17.650	-0.400	-2.186%	1.72万	0.00亿	0.000%
2026-08-21	18.120	18.300	18.350	17.850	0.190	1.049%	1.30万	0.00亿	0.000%
2026-08-20	18.100	18.110	18.400	18.030	0.170	0.948%	1.39万	0.00亿	0.000%
2026-08-19	18.850	17.940	18.920	17.920	-1.150	-6.024%	2.44万	0.00亿	0.000%
2026-08-18	19.150	19.090	19.320	18.820	-0.190	-0.985%	1.75万	0.00亿	0.000%
2026-08-17	18.650	19.280	19.360	18.650	0.490	2.608%	2.21万	0.00亿	0.000%
2026-08-14	18.600	18.790	18.950	18.550	0.220	1.185%	1.44万	0.00亿	0.000%
2026-08-13	19.000	18.570	19.070	18.570	-0.330	-1.746%	1.54万	0.00亿	0.000%
2026-08-12	18.710	18.900	19.090	18.710	0.060	0.318%	1.54万	0.00亿	0.000%
2026-08-11	19.170	18.840	19.180	18.780	-0.430	-2.231%	1.77万	0.00亿	0.000%
2026-08-10	18.750	19.270	19.350	18.700	0.390	2.066%	2.08万	0.00亿	0.000%
2026-08-07	18.720	18.880	18.890	18.430	0.010	0.053%	2.25万	0.00亿	0.000%
2026-08-06	18.650	18.870	19.100	18.560	0.010	0.053%	2.25万	0.00亿	0.000%
2026-08-05	18.400	18.860	18.990	18.270	0.460	2.500%	3.39万	0.00亿	0.000%
2026-08-04	18.620	18.400	18.640	18.310	-0.080	-0.433%	2.42万	0.00亿	0.000%
2026-08-03	18.310	18.480	18.810	18.100	0.330	1.818%	2.62万	0.00亿	0.000%
2026-07-31	18.140	18.150	18.630	18.000	0.540	3.066%	2.81万	0.00亿	0.000%
2026-07-30	18.940	17.610	19.080	17.580	-1.390	-7.316%	4.29万	0.00亿	0.000%
2026-07-29	18.060	19.000	19.050	17.800	0.950	5.263%	4.23万	0.00亿	0.000%
2026-07-28	17.400	18.050	18.250	17.320	0.490	2.790%	3.29万	0.00亿	0.000%
2026-07-27	16.960	17.560	17.730	16.910	0.590	3.477%	2.23万	0.00亿	0.000%
2026-07-24	16.960	16.970	17.280	16.820	-0.100	-0.586%	2.65万	0.00亿	0.000%
2026-07-23	16.400	17.070	17.130	16.250	0.700	4.276%	3.22万	0.00亿	0.000%
2026-07-22	16.640	16.370	17.170	16.270	-0.170	-1.028%	3.66万	0.00亿	0.000%
2026-07-21	16.350	16.540	16.730	15.510	0.290	1.785%	4.74万	0.00亿	0.000%
2026-07-20	17.400	16.250	17.500	16.010	-0.900	-5.248%	4.11万	0.00亿	0.000%
2026-07-17	18.160	17.150	18.230	17.080	-1.030	-5.666%	3.36万	0.00亿	0.000%
2026-07-16	18.510	18.180	18.850	18.050	-0.480	-2.572%	2.59万	0.00亿	0.000%
2026-07-15	19.270	18.660	19.270	18.400	-0.440	-2.304%	2.43万	0.00亿	0.000%
2026-07-14	19.170	19.100	19.300	18.430	-0.030	-0.157%	3.15万	0.00亿	0.000%
2026-07-13	20.060	19.130	20.330	19.050	-0.930	-4.636%	3.74万	0.00亿	0.000%
2026-07-10	20.000	20.060	20.970	19.710	0.260	1.313%	4.37万	0.00亿	0.000%
2026-07-09	19.380	19.800	20.100	19.130	0.390	2.009%	3.13万	0.00亿	0.000%
2026-07-08	19.890	19.410	20.120	19.320	-0.610	-3.047%	2.49万	0.00亿	0.000%
2026-07-07	21.200	20.020	21.540	19.880	-1.400	-6.536%	4.17万	0.00亿	0.000%
2026-07-06	21.150	21.420	21.590	20.330	0.390	1.854%	5.34万	0.00亿	0.000%
2026-07-03	20.720	21.030	21.570	20.490	0.510	2.485%	3.75万	0.00亿	0.000%
2026-07-02	21.060	20.520	21.720	20.460	-0.670	-3.162%	3.12万	0.00亿	0.000%
2026-07-01	20.900	21.190	21.600	20.580	0.370	1.777%	4.01万	0.00亿	0.000%
2026-06-30	20.110	20.820	20.900	19.700	0.710	3.531%	3.85万	0.00亿	0.000%
2026-06-29	20.250	20.110	20.510	19.370	-0.310	-1.518%	4.67万	0.00亿	0.000%
2026-06-26	21.100	20.420	21.550	20.380	-0.780	-3.679%	4.15万	0.00亿	0.000%
2026-06-25	22.100	21.200	22.100	20.900	-0.940	-4.246%	5.92万	0.00亿	0.000%
2026-06-24	22.120	22.140	22.500	21.210	0.020	0.090%	5.12万	0.00亿	0.000%
2026-06-23	21.790	22.120	22.780	21.570	0.210	0.958%	5.50万	0.00亿	0.000%
2026-06-22	23.370	21.910	23.430	21.400	-1.460	-6.247%	7.82万	0.00亿	0.000%
2026-06-18	23.630	23.370	23.960	23.090	-0.470	-1.971%	5.46万	0.00亿	0.000%
2026-06-17	22.300	23.840	23.970	22.120	1.180	5.207%	7.79万	0.00亿	0.000%
2026-06-16	24.000	22.660	24.410	22.420	-0.760	-3.245%	6.36万	0.00亿	0.000%
2026-06-15	22.800	23.420	23.550	22.500	0.660	2.900%	4.49万	0.00亿	0.000%
2026-06-12	23.240	22.760	23.740	22.610	-0.020	-0.088%	6.16万	0.00亿	0.000%
2026-06-11	22.700	22.780	23.320	22.310	-0.240	-1.043%	4.83万	0.00亿	0.000%
2026-06-10	22.700	23.020	23.400	22.160	0.050	0.218%	7.51万	0.00亿	0.000%
2026-06-09	23.740	22.970	23.770	22.650	-0.300	-1.289%	5.31万	0.00亿	0.000%
2026-06-08	23.610	23.270	24.480	22.940	-1.270	-5.175%	7.05万	0.00亿	0.000%
2026-06-05	23.220	24.540	25.850	22.700	1.500	6.510%	12.24万	0.00亿	0.000%
2026-06-04	23.000	23.040	23.500	22.800	-0.150	-0.647%	3.85万	0.00亿	0.000%
2026-06-03	23.300	23.190	23.680	22.910	-0.210	-0.897%	4.35万	0.00亿	0.000%
2026-06-02	23.270	23.400	24.080	22.900	0.020	0.086%	4.06万	0.00亿	0.000%
2026-06-01	23.630	23.380	24.070	23.190	-0.050	-0.213%	4.09万	0.00亿	0.000%
2026-05-29	24.760	23.430	24.980	23.290	-1.450	-5.828%	5.82万	0.00亿	0.000%
2026-05-28	24.460	24.880	25.090	24.310	0.320	1.303%	4.60万	0.00亿	0.000%
2026-05-27	24.500	24.560	25.170	24.350	-0.140	-0.567%	5.51万	0.00亿	0.000%
2026-05-26	25.370	24.700	25.550	24.150	-0.680	-2.679%	6.59万	0.00亿	0.000%
2026-05-25	25.330	25.380	26.680	24.890	0.370	1.479%	9.94万	0.00亿	0.000%
2026-05-22	24.310	25.010	25.160	24.180	0.810	3.347%	5.69万	0.00亿	0.000%
2026-05-21	24.810	24.200	25.400	24.130	-0.700	-2.811%	7.28万	0.00亿	0.000%
2026-05-20	24.610	24.900	24.970	24.490	0.010	0.040%	4.30万	0.00亿	0.000%
2026-05-19	25.200	24.890	25.450	24.670	-0.370	-1.465%	7.22万	0.00亿	0.000%
2026-05-18	23.720	25.260	25.880	23.650	1.410	5.912%	11.05万	0.00亿	0.000%
2026-05-15	23.310	23.850	24.180	23.310	0.530	2.273%	4.49万	0.00亿	0.000%
2026-05-14	24.380	23.320	24.450	23.310	-1.020	-4.191%	4.82万	0.00亿	0.000%
2026-05-13	23.690	24.340	24.470	23.330	0.650	2.744%	6.05万	0.00亿	0.000%
2026-05-12	23.900	23.690	24.170	23.560	-0.270	-1.127%	4.67万	0.00亿	0.000%
2026-05-11	24.120	23.960	24.260	23.780	0.100	0.419%	6.05万	0.00亿	0.000%
2026-05-08	24.470	23.860	24.670	23.270	0.160	0.675%	7.43万	0.00亿	0.000%
2026-05-07	23.380	23.700	24.000	23.150	0.430	1.848%	7.66万	0.00亿	0.000%
2026-05-06	22.000	23.270	23.670	22.000	1.490	6.841%	10.44万	0.00亿	0.000%
2026-04-30	21.300	21.780	21.840	21.190	0.480	2.254%	4.32万	0.00亿	0.000%
2026-04-29	21.040	21.300	21.450	21.040	0.170	0.805%	3.06万	0.00亿	0.000%
2026-04-28	21.600	21.130	21.660	21.010	-0.720	-3.295%	4.15万	0.00亿	0.000%
2026-04-27	21.300	21.850	21.870	21.110	0.510	2.390%	4.96万	0.00亿	0.000%
2026-04-24	21.420	21.340	21.700	21.080	0.390	1.862%	6.92万	0.00亿	0.000%
2026-04-23	21.410	20.950	21.460	20.800	-0.470	-2.194%	2.73万	0.00亿	0.000%
2026-04-22	21.400	21.420	21.560	20.890	-0.150	-0.695%	3.45万	0.00亿	0.000%
2026-04-21	21.880	21.570	21.880	21.520	-0.310	-1.417%	3.21万	0.00亿	0.000%
2026-04-20	21.680	21.880	22.050	21.580	0.200	0.923%	3.92万	0.00亿	0.000%
2026-04-17	21.390	21.680	21.780	21.220	0.320	1.498%	3.94万	0.00亿	0.000%
2026-04-16	21.350	21.360	21.590	21.220	0.170	0.802%	3.30万	0.00亿	0.000%
2026-04-15	21.430	21.190	21.700	21.140	-0.180	-0.842%	4.78万	0.00亿	0.000%
2026-04-14	20.480	21.370	21.570	20.360	1.130	5.583%	7.31万	0.00亿	0.000%
2026-04-13	20.220	20.240	20.360	20.120	0.000	0.000%	2.31万	0.00亿	0.000%
2026-04-10	20.380	20.310	20.680	20.250	0.000	0.000%	3.80万	0.00亿	0.000%
2026-04-09	20.490	20.250	20.660	20.130	0.000	0.000%	3.39万	0.00亿	0.000%
2026-04-08	20.100	20.480	20.580	19.990	0.000	0.000%	4.80万	0.00亿	0.000%
2026-04-07	19.860	19.630	20.050	19.450	0.000	0.000%	2.92万	0.00亿	0.000%
2026-04-03	19.580	19.580	20.190	19.150	0.000	0.000%	5.31万	0.00亿	0.000%
2026-04-02	19.760	19.500	20.030	19.340	0.000	0.000%	2.73万	0.00亿	0.000%
2026-04-01	20.140	19.890	20.220	19.550	0.000	0.000%	3.31万	0.00亿	0.000%