康平科技（300907）历史行情

以下为康平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
2026-10-02	51.980	52.280	56.750	51.900	0.780	1.515%	369.05万	1.99亿	3.844%
2026-10-01	51.980	52.280	56.750	51.900	0.780	1.515%	369.05万	1.99亿	3.844%
2026-09-30	51.980	52.280	56.750	51.900	0.780	1.515%	3.69万	0.00亿	0.000%
2026-09-29	50.850	51.500	52.280	50.250	-0.040	-0.078%	2.61万	0.00亿	0.000%
2026-09-28	56.500	51.540	56.500	51.290	-4.900	-8.682%	4.34万	0.00亿	0.000%
2026-09-27	56.680	56.440	58.130	54.000	-0.540	-0.948%	325.88万	1.84亿	3.395%
2026-09-24	56.680	56.440	58.130	54.000	-0.540	-0.948%	3.26万	0.00亿	0.000%
2026-09-23	58.880	56.980	58.880	56.540	-1.890	-3.210%	3.79万	0.00亿	0.000%
2026-09-22	57.610	58.870	59.310	56.180	1.590	2.776%	5.27万	0.00亿	0.000%
2026-09-21	54.490	57.280	57.990	54.030	3.750	7.005%	5.83万	0.00亿	0.000%
2026-09-18	54.570	53.530	55.750	53.100	-0.800	-1.472%	3.98万	0.00亿	0.000%
2026-09-17	53.450	54.330	55.790	53.000	0.350	0.648%	3.35万	0.00亿	0.000%
2026-09-16	51.540	53.980	54.080	51.160	2.430	4.714%	3.07万	0.00亿	0.000%
2026-09-15	53.080	51.550	53.200	51.550	-1.650	-3.102%	2.10万	0.00亿	0.000%
2026-09-14	51.000	53.200	53.700	50.000	1.500	2.901%	2.51万	0.00亿	0.000%
2026-09-11	51.430	51.700	52.190	49.380	-0.980	-1.860%	2.88万	0.00亿	0.000%
2026-09-10	52.520	52.680	53.180	51.500	-0.220	-0.416%	1.97万	0.00亿	0.000%
2026-09-09	52.450	52.900	54.400	52.300	0.730	1.399%	2.98万	0.00亿	0.000%
2026-09-08	53.530	52.170	53.770	51.580	-0.940	-1.770%	3.51万	0.00亿	0.000%
2026-09-07	50.780	53.110	53.200	50.730	2.580	5.106%	3.25万	0.00亿	0.000%
2026-09-04	53.030	50.530	53.520	50.150	-2.200	-4.172%	3.25万	0.00亿	0.000%
2026-09-03	51.330	52.730	53.350	50.820	1.480	2.888%	3.76万	0.00亿	0.000%
2026-09-02	51.600	51.250	53.200	51.030	-0.570	-1.100%	2.67万	0.00亿	0.000%
2026-09-01	53.680	51.820	54.500	50.990	-1.830	-3.411%	3.20万	0.00亿	0.000%
2026-08-31	48.960	53.650	54.000	48.960	3.410	6.787%	4.51万	0.00亿	0.000%
2026-08-28	51.080	50.240	52.300	50.160	-1.120	-2.181%	2.83万	0.00亿	0.000%
2026-08-27	50.930	51.360	52.000	49.410	1.090	2.168%	3.84万	0.00亿	0.000%
2026-08-26	50.710	50.270	51.700	49.250	0.540	1.086%	2.87万	0.00亿	0.000%
2026-08-25	51.180	49.730	51.180	47.810	-1.790	-3.474%	4.44万	0.00亿	0.000%
2026-08-24	52.000	51.520	52.770	50.270	0.220	0.429%	3.94万	0.00亿	0.000%
2026-08-21	50.410	51.300	51.920	48.790	0.220	0.431%	3.24万	0.00亿	0.000%
2026-08-20	50.030	51.080	52.490	48.170	2.040	4.160%	5.53万	0.00亿	0.000%
2026-08-19	51.500	49.040	52.500	48.710	-3.520	-6.697%	4.33万	0.00亿	0.000%
2026-08-18	50.730	52.560	52.860	49.810	1.460	2.857%	3.90万	0.00亿	0.000%
2026-08-17	51.290	51.100	52.000	50.210	0.570	1.128%	4.88万	0.00亿	0.000%
2026-08-14	50.000	50.530	51.350	47.500	1.910	3.928%	9.32万	0.00亿	0.000%
2026-08-13	42.670	48.620	50.710	42.620	6.360	15.050%	7.32万	0.00亿	0.000%
2026-08-12	40.700	42.260	42.700	40.700	1.340	3.275%	2.28万	0.00亿	0.000%
2026-08-11	40.400	40.920	41.270	39.260	0.370	0.912%	1.66万	0.00亿	0.000%
2026-08-10	41.010	40.550	41.900	39.300	-0.460	-1.122%	2.46万	0.00亿	0.000%
2026-08-07	40.110	41.010	41.690	38.730	0.730	1.812%	2.60万	0.00亿	0.000%
2026-08-06	39.430	40.280	41.000	38.840	0.860	2.182%	2.73万	0.00亿	0.000%
2026-08-05	37.820	39.420	39.990	37.000	1.450	3.819%	3.16万	0.00亿	0.000%
2026-08-04	36.340	37.970	38.500	36.070	2.060	5.737%	3.26万	0.00亿	0.000%
2026-08-03	36.000	35.910	39.370	35.300	-0.230	-0.636%	3.11万	0.00亿	0.000%
2026-07-31	35.580	36.140	38.130	35.250	2.880	8.659%	3.20万	0.00亿	0.000%
2026-07-30	36.130	33.260	36.340	33.000	-2.720	-7.560%	2.44万	0.00亿	0.000%
2026-07-29	36.450	35.980	37.370	34.430	-1.210	-3.254%	2.91万	0.00亿	0.000%
2026-07-28	39.300	37.190	39.900	36.830	-2.810	-7.025%	2.54万	0.00亿	0.000%
2026-07-27	38.680	40.000	40.000	37.620	1.600	4.167%	2.29万	0.00亿	0.000%
2026-07-24	38.850	38.400	39.860	37.030	-1.240	-3.128%	2.17万	0.00亿	0.000%
2026-07-23	38.940	39.640	41.580	38.500	0.430	1.097%	3.58万	0.00亿	0.000%
2026-07-22	39.760	39.210	41.100	38.800	-1.370	-3.376%	3.90万	0.00亿	0.000%
2026-07-21	39.380	40.580	40.790	33.360	2.380	6.230%	6.29万	0.00亿	0.000%
2026-07-20	48.690	38.200	49.350	38.080	-9.400	-19.748%	6.56万	0.00亿	0.000%
2026-07-17	51.660	47.600	51.660	47.000	-3.400	-6.667%	4.63万	0.00亿	0.000%
2026-07-16	51.600	51.000	52.190	50.030	-0.600	-1.163%	3.73万	0.00亿	0.000%
2026-07-15	49.390	51.600	52.350	48.500	3.100	6.392%	4.66万	0.00亿	0.000%
2026-07-14	48.840	48.500	50.100	47.380	-0.330	-0.676%	3.12万	0.00亿	0.000%
2026-07-13	50.910	48.830	51.600	48.600	-2.800	-5.423%	2.75万	0.00亿	0.000%
2026-07-10	51.960	51.630	53.570	51.260	-0.230	-0.444%	3.35万	0.00亿	0.000%
2026-07-09	48.510	51.860	52.780	47.870	3.270	6.730%	4.16万	0.00亿	0.000%
2026-07-08	51.550	48.590	51.890	48.430	-2.470	-4.837%	2.69万	0.00亿	0.000%
2026-07-07	54.250	51.060	54.350	50.750	-3.190	-5.880%	3.53万	0.00亿	0.000%
2026-07-06	58.720	54.250	61.400	53.270	-4.880	-8.253%	6.43万	0.00亿	0.000%
2026-07-03	58.710	59.130	62.990	57.850	0.580	0.991%	7.30万	0.00亿	0.000%
2026-07-02	55.120	58.550	62.730	52.550	2.090	3.702%	7.08万	0.00亿	0.000%
2026-07-01	55.420	56.460	58.050	54.830	0.710	1.274%	5.15万	0.00亿	0.000%
2026-06-30	53.810	55.750	56.400	51.950	1.650	3.050%	5.41万	0.00亿	0.000%
2026-06-29	53.750	54.100	59.030	51.970	1.050	1.979%	7.28万	0.00亿	0.000%
2026-06-26	56.480	53.050	59.160	52.410	-3.210	-5.706%	5.49万	0.00亿	0.000%
2026-06-25	54.010	56.260	58.040	51.850	2.430	4.514%	7.15万	0.00亿	0.000%
2026-06-24	52.310	53.830	54.250	49.950	2.550	4.973%	7.71万	0.00亿	0.000%
2026-06-23	49.150	51.280	56.310	48.150	0.000	0.000%	9.89万	0.00亿	0.000%
2026-06-22	43.750	51.280	51.750	41.750	7.470	17.051%	8.33万	0.00亿	0.000%
2026-06-18	45.400	43.810	46.580	43.550	-1.950	-4.261%	4.83万	0.00亿	0.000%
2026-06-17	46.940	45.760	47.300	45.080	-1.650	-3.480%	4.05万	0.00亿	0.000%
2026-06-16	46.440	47.410	47.920	45.530	0.160	0.339%	4.25万	0.00亿	0.000%
2026-06-15	46.240	47.250	48.040	45.750	0.770	1.657%	4.48万	0.00亿	0.000%
2026-06-12	45.150	46.480	49.320	43.810	2.250	5.087%	6.89万	0.00亿	0.000%
2026-06-11	48.860	44.230	48.960	43.750	-4.580	-9.383%	7.54万	0.00亿	0.000%
2026-06-10	48.510	48.810	51.940	47.760	-1.000	-2.008%	5.79万	0.00亿	0.000%
2026-06-09	49.630	49.810	50.530	48.550	-0.290	-0.579%	5.90万	0.00亿	0.000%
2026-06-08	51.810	50.100	52.910	48.860	-2.660	-5.042%	7.79万	0.00亿	0.000%
2026-06-05	48.750	52.760	54.440	48.220	4.330	8.941%	9.54万	0.00亿	0.000%
2026-06-04	47.580	48.430	49.630	47.050	0.120	0.248%	6.73万	0.00亿	0.000%
2026-06-03	43.620	48.310	51.410	43.620	4.070	9.200%	9.83万	0.00亿	0.000%
2026-06-02	39.890	44.240	45.670	39.570	4.190	10.462%	8.07万	0.00亿	0.000%
2026-06-01	43.130	40.050	43.140	39.750	-2.720	-6.360%	6.26万	0.00亿	0.000%
2026-05-29	43.610	42.770	46.850	41.750	-1.160	-2.641%	8.61万	0.00亿	0.000%
2026-05-28	40.990	43.930	45.950	40.080	2.830	6.886%	9.78万	0.00亿	0.000%
2026-05-27	41.110	41.100	42.350	40.270	-0.010	-0.024%	5.99万	0.00亿	0.000%
2026-05-26	42.550	41.110	43.030	40.630	-1.440	-3.384%	6.83万	0.00亿	0.000%
2026-05-25	39.080	42.550	43.280	39.080	1.690	4.136%	12.14万	0.00亿	0.000%
2026-05-22	34.620	40.860	40.860	34.620	6.850	20.141%	11.60万	0.00亿	0.000%
2026-05-21	34.490	34.010	36.910	33.750	-0.730	-2.101%	4.94万	0.00亿	0.000%
2026-05-20	35.550	34.740	36.240	34.310	-1.170	-3.258%	5.27万	0.00亿	0.000%
2026-05-19	36.240	35.910	36.950	35.020	-0.540	-1.481%	6.77万	0.00亿	0.000%
2026-05-18	32.810	36.450	36.930	32.130	3.650	11.128%	10.22万	0.00亿	0.000%
2026-05-15	31.060	32.800	33.480	31.000	2.000	6.494%	7.00万	0.00亿	0.000%
2026-05-14	31.790	30.800	31.800	30.800	-1.000	-3.145%	2.68万	0.00亿	0.000%
2026-05-13	32.070	31.800	32.220	31.450	-0.360	-1.119%	2.33万	0.00亿	0.000%
2026-05-12	31.690	32.160	32.330	31.480	0.470	1.483%	3.01万	0.00亿	0.000%
2026-05-11	31.900	31.690	31.900	31.300	-0.210	-0.658%	2.23万	0.00亿	0.000%
2026-05-08	30.650	31.900	32.070	30.410	1.250	4.078%	3.53万	0.00亿	0.000%
2026-05-07	30.410	30.650	30.910	30.320	0.240	0.789%	1.75万	0.00亿	0.000%
2026-05-06	30.440	30.410	30.780	30.140	0.060	0.198%	2.05万	0.00亿	0.000%
2026-04-30	30.250	30.350	30.710	29.900	0.460	1.539%	1.90万	0.00亿	0.000%
2026-04-29	29.120	29.890	30.430	29.060	0.590	2.014%	2.53万	0.00亿	0.000%
2026-04-28	29.350	29.300	29.980	29.100	-0.350	-1.180%	2.01万	0.00亿	0.000%
2026-04-27	28.590	29.650	29.750	28.290	1.120	3.926%	2.34万	0.00亿	0.000%
2026-04-24	28.390	28.530	28.860	28.020	-0.800	-2.728%	1.81万	0.00亿	0.000%
2026-04-23	29.850	29.330	29.850	28.980	-0.750	-2.493%	2.13万	0.00亿	0.000%
2026-04-22	29.540	30.080	30.500	29.280	0.370	1.245%	2.62万	0.00亿	0.000%
2026-04-21	28.660	29.710	31.140	28.530	1.050	3.664%	4.79万	0.00亿	0.000%
2026-04-20	28.890	28.660	28.980	28.340	-0.190	-0.659%	1.68万	0.00亿	0.000%
2026-04-17	29.070	28.850	29.070	28.590	-0.230	-0.791%	1.34万	0.00亿	0.000%
2026-04-16	27.900	29.080	29.490	27.800	1.170	4.192%	2.70万	0.00亿	0.000%
2026-04-15	28.360	27.910	28.600	27.850	-0.230	-0.817%	1.03万	0.00亿	0.000%
2026-04-14	28.130	28.140	28.330	27.800	0.180	0.644%	0.80万	0.00亿	0.000%
2026-04-13	27.960	27.960	28.140	27.650	-0.090	-0.321%	1.33万	0.00亿	0.000%
2026-04-10	27.940	28.050	28.530	27.920	0.210	0.754%	0.86万	0.00亿	0.000%
2026-04-09	28.200	27.840	28.420	27.790	-0.580	-2.041%	1.10万	0.00亿	0.000%
2026-04-08	28.140	28.420	28.450	27.750	0.950	3.458%	1.69万	0.00亿	0.000%
2026-04-07	27.810	27.470	28.000	27.180	0.000	0.000%	1.94万	0.00亿	0.000%
2026-04-03	28.240	27.810	29.250	27.770	0.000	0.000%	2.16万	0.00亿	0.000%
2026-04-02	28.810	28.240	29.110	27.940	0.000	0.000%	1.59万	0.00亿	0.000%
2026-04-01	28.000	28.740	28.740	27.360	0.000	0.000%	2.33万	0.00亿	0.000%