康普顿（603798）历史行情

以下为康普顿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	14.240	14.310	14.470	13.580	0.120	0.846%	622.77万	0.87亿	2.428%
2026-10-08	14.790	14.190	14.980	14.150	-0.480	-3.272%	6.47万	0.00亿	0.000%
2026-10-07	13.750	14.670	14.800	13.700	0.980	7.159%	946.93万	1.37亿	3.692%
2026-10-06	13.750	14.670	14.800	13.700	0.980	7.159%	946.93万	1.37亿	3.692%
2026-10-05	13.750	14.670	14.800	13.700	0.980	7.159%	946.93万	1.37亿	3.692%
2026-10-02	13.750	14.670	14.800	13.700	0.980	7.159%	946.93万	1.37亿	3.692%
2026-10-01	13.750	14.670	14.800	13.700	0.980	7.159%	946.93万	1.37亿	3.692%
2026-09-30	13.750	14.670	14.800	13.700	0.980	7.159%	9.47万	0.00亿	0.000%
2026-09-29	14.100	13.690	14.290	13.560	-0.620	-4.333%	8.22万	0.00亿	0.000%
2026-09-28	14.100	14.310	14.630	13.180	0.490	3.546%	10.00万	0.00亿	0.000%
2026-09-27	13.520	13.820	13.950	13.470	0.260	1.917%	413.33万	0.57亿	1.612%
2026-09-24	13.520	13.820	13.950	13.470	0.260	1.917%	4.13万	0.00亿	0.000%
2026-09-23	13.700	13.560	13.820	13.200	0.080	0.593%	2.82万	0.00亿	0.000%
2026-09-22	13.740	13.480	13.800	13.270	-0.190	-1.390%	3.75万	0.00亿	0.000%
2026-09-21	13.090	13.670	13.920	12.880	0.650	4.992%	5.76万	0.00亿	0.000%
2026-09-18	12.620	13.020	13.250	12.600	0.370	2.925%	3.56万	0.00亿	0.000%
2026-09-17	12.910	12.650	12.910	12.440	-0.090	-0.706%	2.06万	0.00亿	0.000%
2026-09-16	12.480	12.740	12.770	12.330	0.260	2.083%	2.69万	0.00亿	0.000%
2026-09-15	12.830	12.480	12.870	12.410	-0.390	-3.030%	2.70万	0.00亿	0.000%
2026-09-14	12.950	12.870	13.080	12.570	0.060	0.468%	3.90万	0.00亿	0.000%
2026-09-11	13.880	12.810	14.090	12.730	-1.100	-7.908%	6.33万	0.00亿	0.000%
2026-09-10	14.550	13.910	14.590	13.890	-0.730	-4.986%	4.35万	0.00亿	0.000%
2026-09-09	14.580	14.640	14.700	14.290	0.060	0.412%	3.81万	0.00亿	0.000%
2026-09-08	14.360	14.580	14.720	14.140	0.190	1.320%	4.78万	0.00亿	0.000%
2026-09-07	14.340	14.390	14.690	14.090	0.120	0.841%	7.24万	0.00亿	0.000%
2026-09-04	13.550	14.270	14.470	13.430	0.760	5.625%	8.91万	0.00亿	0.000%
2026-09-03	13.150	13.510	13.640	13.150	0.370	2.816%	3.71万	0.00亿	0.000%
2026-09-02	13.290	13.140	13.310	12.920	-0.150	-1.129%	2.41万	0.00亿	0.000%
2026-09-01	13.370	13.290	13.370	13.130	-0.040	-0.300%	2.55万	0.00亿	0.000%
2026-08-31	13.460	13.330	13.600	13.250	-0.380	-2.772%	4.18万	0.00亿	0.000%
2026-08-28	13.420	13.710	14.100	13.400	0.310	2.313%	5.47万	0.00亿	0.000%
2026-08-27	12.970	13.400	13.520	12.850	0.430	3.315%	3.82万	0.00亿	0.000%
2026-08-26	13.040	12.970	13.220	12.900	-0.200	-1.519%	2.42万	0.00亿	0.000%
2026-08-25	12.580	13.170	13.250	12.470	0.600	4.773%	4.57万	0.00亿	0.000%
2026-08-24	12.700	12.570	12.790	12.340	-0.140	-1.101%	2.17万	0.00亿	0.000%
2026-08-21	12.570	12.710	12.770	12.330	0.010	0.079%	2.90万	0.00亿	0.000%
2026-08-20	12.300	12.700	13.430	12.300	-0.160	-1.244%	3.26万	0.00亿	0.000%
2026-08-19	13.390	12.860	13.520	12.820	-0.670	-4.952%	3.96万	0.00亿	0.000%
2026-08-18	13.570	13.530	14.120	13.330	0.080	0.595%	3.56万	0.00亿	0.000%
2026-08-17	13.290	13.450	13.650	13.080	0.170	1.280%	2.78万	0.00亿	0.000%
2026-08-14	13.220	13.280	13.320	12.810	0.070	0.530%	2.78万	0.00亿	0.000%
2026-08-13	13.680	13.210	13.680	13.160	-0.410	-3.010%	2.85万	0.00亿	0.000%
2026-08-12	13.700	13.620	13.700	13.460	-0.020	-0.147%	2.33万	0.00亿	0.000%
2026-08-11	13.940	13.640	13.940	13.530	-0.180	-1.302%	2.67万	0.00亿	0.000%
2026-08-10	13.660	13.820	13.830	13.450	0.120	0.876%	3.59万	0.00亿	0.000%
2026-08-07	13.410	13.700	13.800	13.360	0.160	1.182%	5.43万	0.00亿	0.000%
2026-08-06	13.080	13.540	13.650	12.940	0.460	3.517%	7.71万	0.00亿	0.000%
2026-08-05	13.160	13.080	13.290	12.960	-0.150	-1.134%	6.84万	0.00亿	0.000%
2026-08-04	13.000	13.230	13.350	12.320	0.790	6.350%	15.53万	0.00亿	0.000%
2026-08-03	11.390	12.440	12.440	11.330	1.130	9.991%	9.20万	0.00亿	0.000%
2026-07-31	11.400	11.310	11.630	11.300	-0.040	-0.352%	5.20万	0.00亿	0.000%
2026-07-30	11.830	11.350	12.000	11.200	-0.440	-3.732%	5.69万	0.00亿	0.000%
2026-07-29	11.370	11.790	11.790	11.360	0.380	3.330%	4.89万	0.00亿	0.000%
2026-07-28	11.480	11.410	11.700	11.310	-0.190	-1.638%	3.81万	0.00亿	0.000%
2026-07-27	11.550	11.600	11.710	11.290	-0.100	-0.855%	4.21万	0.00亿	0.000%
2026-07-24	11.900	11.700	12.000	11.340	-0.230	-1.928%	5.57万	0.00亿	0.000%
2026-07-23	11.140	11.930	11.950	11.130	0.690	6.139%	5.35万	0.00亿	0.000%
2026-07-22	11.070	11.240	11.800	10.950	0.170	1.536%	6.95万	0.00亿	0.000%
2026-07-21	10.900	11.070	11.180	9.900	0.440	4.139%	8.43万	0.00亿	0.000%
2026-07-20	11.340	10.630	11.700	10.330	-0.680	-6.012%	6.84万	0.00亿	0.000%
2026-07-17	11.940	11.310	12.380	11.000	-0.540	-4.557%	6.40万	0.00亿	0.000%
2026-07-16	11.690	11.850	12.160	11.300	0.190	1.630%	6.53万	0.00亿	0.000%
2026-07-15	11.950	11.660	12.080	11.500	-0.380	-3.156%	5.12万	0.00亿	0.000%
2026-07-14	12.040	12.040	12.190	11.760	0.090	0.753%	5.70万	0.00亿	0.000%
2026-07-13	13.380	11.950	13.380	11.900	-1.190	-9.056%	5.22万	0.00亿	0.000%
2026-07-10	13.000	13.140	13.430	12.840	0.060	0.459%	3.96万	0.00亿	0.000%
2026-07-09	13.860	13.080	13.880	12.930	-0.810	-5.832%	5.32万	0.00亿	0.000%
2026-07-08	14.010	13.890	14.010	13.400	0.010	0.072%	6.37万	0.00亿	0.000%
2026-07-07	14.870	13.880	14.900	13.750	-0.870	-5.898%	8.64万	0.00亿	0.000%
2026-07-06	15.220	14.750	15.490	14.350	-0.470	-3.088%	8.92万	0.00亿	0.000%
2026-07-03	13.870	15.220	15.220	13.870	1.380	9.971%	3.71万	0.00亿	0.000%
2026-07-02	13.630	13.840	14.200	13.590	0.000	0.000%	3.82万	0.00亿	0.000%
2026-07-01	13.860	13.840	14.010	13.500	0.160	1.170%	3.38万	0.00亿	0.000%
2026-06-30	13.650	13.680	13.800	13.300	0.030	0.220%	4.08万	0.00亿	0.000%
2026-06-29	14.260	13.650	14.310	13.470	-0.620	-4.345%	5.31万	0.00亿	0.000%
2026-06-26	14.980	14.270	15.050	14.000	-0.711	-4.746%	4.70万	0.00亿	0.000%
2026-06-25	14.881	14.981	15.221	14.541	-0.100	-0.663%	5.01万	0.00亿	0.000%
2026-06-24	15.671	15.081	15.751	14.831	-0.330	-2.141%	4.79万	0.00亿	0.000%
2026-06-23	15.031	15.411	15.801	14.611	0.520	3.492%	6.88万	0.00亿	0.000%
2026-06-22	15.251	14.891	15.291	14.531	-0.450	-2.933%	5.86万	0.00亿	0.000%
2026-06-18	15.921	15.341	15.921	15.201	-0.640	-4.005%	6.06万	0.00亿	0.000%
2026-06-17	15.861	15.981	16.001	15.631	0.030	0.188%	3.20万	0.00亿	0.000%
2026-06-16	16.071	15.951	16.381	15.631	0.070	0.441%	6.21万	0.00亿	0.000%
2026-06-15	15.981	15.881	16.141	15.501	-0.050	-0.314%	4.89万	0.00亿	0.000%
2026-06-12	15.901	15.931	16.701	15.441	-0.060	-0.375%	8.72万	0.00亿	0.000%
2026-06-11	14.801	15.991	16.051	14.471	1.190	8.040%	6.83万	0.00亿	0.000%
2026-06-10	14.731	14.801	14.961	14.481	0.040	0.271%	3.20万	0.00亿	0.000%
2026-06-09	15.051	14.761	15.151	14.371	-0.200	-1.337%	5.18万	0.00亿	0.000%
2026-06-08	15.371	14.961	15.861	14.931	-0.970	-6.089%	7.63万	0.00亿	0.000%
2026-06-05	15.321	15.931	16.021	15.281	0.600	3.914%	7.46万	0.00亿	0.000%
2026-06-04	15.661	15.331	15.791	15.161	-0.480	-3.036%	4.80万	0.00亿	0.000%
2026-06-03	15.781	15.811	16.061	15.551	0.200	1.281%	6.12万	0.00亿	0.000%
2026-06-02	16.051	15.611	16.131	15.271	-0.440	-2.741%	7.68万	0.00亿	0.000%
2026-06-01	15.491	16.051	16.781	15.381	0.580	3.749%	7.83万	0.00亿	0.000%
2026-05-29	15.681	15.471	16.281	15.271	-0.180	-1.150%	6.31万	0.00亿	0.000%
2026-05-28	15.461	15.651	15.851	15.191	-0.040	-0.255%	3.86万	0.00亿	0.000%
2026-05-27	16.201	15.691	16.221	15.541	-0.510	-3.148%	5.12万	0.00亿	0.000%
2026-05-26	16.531	16.201	16.761	16.051	-0.510	-3.052%	5.09万	0.00亿	0.000%
2026-05-25	17.361	16.711	17.361	16.451	-0.650	-3.744%	7.23万	0.00亿	0.000%
2026-05-22	17.541	17.361	17.701	17.001	-0.170	-0.970%	5.58万	0.00亿	0.000%
2026-05-21	18.111	17.531	18.331	17.381	-0.730	-3.998%	6.11万	0.00亿	0.000%
2026-05-20	17.951	18.261	18.641	17.851	0.130	0.717%	5.47万	0.00亿	0.000%
2026-05-19	18.461	18.131	18.551	17.881	-0.370	-2.000%	5.72万	0.00亿	0.000%
2026-05-18	18.871	18.501	19.101	17.811	-0.400	-2.116%	8.83万	0.00亿	0.000%
2026-05-15	18.611	18.901	20.301	18.611	0.340	1.832%	9.94万	0.00亿	0.000%
2026-05-14	19.261	18.561	19.301	18.101	-0.620	-3.232%	9.39万	0.00亿	0.000%
2026-05-13	19.321	19.181	19.551	18.651	-0.040	-0.208%	11.83万	0.00亿	0.000%
2026-05-12	18.441	19.221	19.601	18.441	1.020	5.604%	20.26万	0.00亿	0.000%
2026-05-11	16.891	18.201	18.581	16.791	1.320	7.819%	21.04万	0.00亿	0.000%
2026-05-08	17.191	16.881	17.191	16.461	-0.320	-1.860%	7.96万	0.00亿	0.000%
2026-05-07	17.181	17.201	17.591	17.031	-0.080	-0.463%	8.71万	0.00亿	0.000%
2026-05-06	18.021	17.281	18.061	17.211	-0.830	-4.583%	12.02万	0.00亿	0.000%
2026-04-30	18.401	18.111	18.841	17.781	-0.730	-3.875%	9.47万	0.00亿	0.000%
2026-04-29	18.501	18.841	18.981	18.281	0.250	1.345%	8.99万	0.00亿	0.000%
2026-04-28	18.501	18.591	19.251	18.011	0.470	2.594%	12.70万	0.00亿	0.000%
2026-04-27	17.261	18.121	18.401	17.041	0.860	4.982%	11.22万	0.00亿	0.000%
2026-04-24	17.481	17.261	17.681	16.991	-0.420	-2.375%	7.76万	0.00亿	0.000%
2026-04-23	17.521	17.681	17.901	17.381	0.250	1.434%	7.35万	0.00亿	0.000%
2026-04-22	17.181	17.431	17.481	16.901	0.260	1.514%	5.55万	0.00亿	0.000%
2026-04-21	16.901	17.171	17.341	16.711	0.360	2.141%	7.03万	0.00亿	0.000%
2026-04-20	16.651	16.811	17.751	16.641	0.160	0.961%	16.10万	0.00亿	0.000%
2026-04-17	16.901	16.651	16.901	16.371	-0.090	-0.538%	6.30万	0.00亿	0.000%
2026-04-16	16.591	16.741	16.901	16.411	0.150	0.904%	5.31万	0.00亿	0.000%
2026-04-15	16.451	16.591	16.811	16.061	-0.030	-0.180%	11.64万	0.00亿	0.000%
2026-04-14	17.801	16.621	17.851	16.041	-1.200	-6.734%	23.27万	0.00亿	0.000%
2026-04-13	16.431	17.821	17.981	16.381	0.000	0.000%	23.26万	0.00亿	0.000%
2026-04-10	15.431	16.431	16.561	15.331	0.000	0.000%	16.76万	0.00亿	0.000%
2026-04-09	15.151	15.331	15.431	15.081	0.000	0.000%	5.95万	0.00亿	0.000%
2026-04-08	14.701	15.301	15.301	14.701	0.000	0.000%	6.96万	0.00亿	0.000%
2026-04-07	14.781	14.971	15.161	14.491	0.000	0.000%	8.40万	0.00亿	0.000%
2026-04-03	14.901	14.791	15.361	14.531	0.000	0.000%	13.66万	0.00亿	0.000%
2026-04-02	14.291	15.521	15.521	14.071	0.000	0.000%	11.69万	0.00亿	0.000%
2026-04-01	13.981	14.101	14.341	13.811	0.000	0.000%	3.82万	0.00亿	0.000%