康德莱（603987）历史行情
以下为康德莱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 | 7.530 | 7.640 | 7.680 | 7.450 | 0.080 | 1.058% | 479.66万 | 0.36亿 | 1.098% |
| 2026-10-08 | 7.580 | 7.560 | 7.720 | 7.530 | -0.030 | -0.395% | 5.25万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.500 | 7.590 | 7.620 | 7.470 | 0.120 | 1.606% | 355.34万 | 0.27亿 | 0.814% |
| 2026-10-06 | 7.500 | 7.590 | 7.620 | 7.470 | 0.120 | 1.606% | 355.34万 | 0.27亿 | 0.814% |
| 2026-10-05 | 7.500 | 7.590 | 7.620 | 7.470 | 0.120 | 1.606% | 355.34万 | 0.27亿 | 0.814% |
| 2026-10-02 | 7.500 | 7.590 | 7.620 | 7.470 | 0.120 | 1.606% | 355.34万 | 0.27亿 | 0.814% |
| 2026-10-01 | 7.500 | 7.590 | 7.620 | 7.470 | 0.120 | 1.606% | 355.34万 | 0.27亿 | 0.814% |
| 2026-09-30 | 7.500 | 7.590 | 7.620 | 7.470 | 0.120 | 1.606% | 3.55万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.400 | 7.470 | 7.570 | 7.400 | 0.000 | 0.000% | 2.86万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.510 | 7.470 | 7.630 | 7.420 | -0.030 | -0.400% | 5.93万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.540 | 7.500 | 7.640 | 7.500 | -0.070 | -0.925% | 302.14万 | 0.23亿 | 0.692% |
| 2026-09-24 | 7.540 | 7.500 | 7.640 | 7.500 | -0.070 | -0.925% | 3.02万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.640 | 7.570 | 7.640 | 7.550 | -0.050 | -0.656% | 2.32万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.620 | 7.620 | 7.680 | 7.560 | -0.020 | -0.262% | 4.09万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.370 | 7.640 | 7.650 | 7.370 | 0.290 | 3.946% | 6.22万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.350 | 7.350 | 7.460 | 7.340 | 0.010 | 0.136% | 3.11万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.280 | 7.340 | 7.340 | 7.240 | 0.040 | 0.548% | 2.71万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.260 | 7.300 | 7.320 | 7.210 | 0.010 | 0.137% | 2.19万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.480 | 7.290 | 7.480 | 7.280 | -0.180 | -2.410% | 3.16万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.340 | 7.470 | 7.490 | 7.340 | 0.100 | 1.357% | 2.43万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.500 | 7.370 | 7.540 | 7.330 | -0.170 | -2.255% | 3.49万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.600 | 7.540 | 7.630 | 7.500 | -0.120 | -1.567% | 2.88万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.650 | 7.660 | 7.710 | 7.610 | -0.040 | -0.519% | 2.58万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.600 | 7.700 | 7.710 | 7.550 | 0.120 | 1.583% | 3.34万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.560 | 7.580 | 7.600 | 7.510 | 0.010 | 0.132% | 2.16万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.580 | 7.570 | 7.660 | 7.550 | 0.000 | 0.000% | 3.00万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.640 | 7.570 | 7.700 | 7.560 | -0.070 | -0.916% | 2.35万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.680 | 7.640 | 7.680 | 7.560 | -0.060 | -0.779% | 3.62万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.530 | 7.700 | 7.710 | 7.530 | 0.130 | 1.717% | 4.82万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.580 | 7.570 | 7.600 | 7.510 | -0.050 | -0.656% | 3.19万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.540 | 7.620 | 7.660 | 7.510 | 0.080 | 1.061% | 3.52万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.520 | 7.540 | 7.600 | 7.500 | -0.010 | -0.132% | 3.79万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.530 | 7.550 | 7.670 | 7.530 | 0.020 | 0.266% | 4.65万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.380 | 7.530 | 7.560 | 7.380 | 0.070 | 0.938% | 5.45万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.550 | 7.460 | 8.000 | 7.440 | -0.020 | -0.267% | 7.25万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.660 | 7.480 | 7.660 | 7.370 | -0.220 | -2.857% | 5.93万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.460 | 7.700 | 7.720 | 7.460 | 0.240 | 3.217% | 6.03万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.570 | 7.460 | 7.600 | 7.430 | -0.130 | -1.713% | 3.88万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.580 | 7.590 | 7.630 | 7.540 | -0.010 | -0.132% | 3.06万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.640 | 7.600 | 7.710 | 7.480 | -0.050 | -0.654% | 4.44万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.630 | 7.650 | 7.770 | 7.580 | 0.020 | 0.262% | 4.05万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.610 | 7.630 | 7.720 | 7.470 | 0.030 | 0.395% | 5.37万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.560 | 7.600 | 7.660 | 7.530 | 0.010 | 0.132% | 3.56万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.630 | 7.590 | 7.700 | 7.560 | -0.060 | -0.784% | 5.13万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.430 | 7.650 | 7.750 | 7.420 | 0.230 | 3.100% | 9.08万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.270 | 7.420 | 7.420 | 7.250 | 0.100 | 1.366% | 5.33万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.320 | 7.320 | 7.350 | 7.230 | -0.030 | -0.408% | 3.62万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.370 | 7.350 | 7.400 | 7.290 | -0.020 | -0.271% | 3.88万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.450 | 7.370 | 7.480 | 7.320 | -0.030 | -0.405% | 4.14万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.330 | 7.400 | 7.410 | 7.310 | 0.080 | 1.093% | 3.30万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.300 | 7.320 | 7.320 | 7.220 | 0.050 | 0.688% | 3.28万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.250 | 7.270 | 7.320 | 7.200 | 0.010 | 0.138% | 4.07万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.140 | 7.260 | 7.280 | 7.130 | 0.130 | 1.823% | 4.01万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.110 | 7.130 | 7.240 | 7.100 | -0.030 | -0.419% | 2.92万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.010 | 7.160 | 7.200 | 6.960 | 0.130 | 1.849% | 3.20万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.180 | 7.030 | 7.220 | 7.010 | -0.200 | -2.766% | 3.63万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.120 | 7.230 | 7.240 | 7.090 | 0.060 | 0.837% | 3.69万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.180 | 7.170 | 7.300 | 7.120 | -0.010 | -0.139% | 4.19万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.310 | 7.180 | 7.330 | 7.110 | -0.130 | -1.778% | 6.57万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.330 | 7.310 | 7.440 | 7.200 | -0.020 | -0.273% | 6.51万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.580 | 7.330 | 7.640 | 7.300 | -0.260 | -3.426% | 5.99万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.530 | 7.590 | 7.630 | 7.440 | 0.050 | 0.663% | 4.84万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.410 | 7.540 | 7.600 | 7.390 | 0.080 | 1.072% | 5.05万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.270 | 7.460 | 7.480 | 7.200 | 0.200 | 2.755% | 5.75万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.210 | 7.260 | 7.310 | 7.180 | 0.030 | 0.415% | 4.21万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.130 | 7.230 | 7.300 | 7.010 | 0.140 | 1.975% | 3.92万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.140 | 7.090 | 7.230 | 7.010 | -0.090 | -1.253% | 2.78万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.140 | 7.180 | 7.250 | 7.080 | 0.010 | 0.139% | 2.25万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.380 | 7.170 | 7.380 | 7.140 | -0.210 | -2.846% | 3.07万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.420 | 7.380 | 7.460 | 7.340 | 0.000 | 0.000% | 3.54万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.150 | 7.380 | 7.410 | 7.150 | 0.220 | 3.073% | 5.71万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.110 | 7.160 | 7.250 | 7.090 | 0.030 | 0.421% | 4.40万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.890 | 7.130 | 7.150 | 6.860 | 0.230 | 3.333% | 4.18万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.010 | 6.900 | 7.060 | 6.820 | -0.160 | -2.266% | 3.62万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.870 | 7.060 | 7.090 | 6.720 | 0.210 | 3.066% | 4.85万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.030 | 6.850 | 7.030 | 6.850 | -0.190 | -2.699% | 3.39万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.110 | 7.040 | 7.180 | 6.950 | -0.150 | -2.086% | 3.75万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.280 | 7.190 | 7.350 | 7.130 | -0.090 | -1.236% | 3.21万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.080 | 7.280 | 7.390 | 7.080 | 0.170 | 2.391% | 4.84万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.100 | 7.110 | 7.130 | 6.850 | 0.010 | 0.141% | 3.88万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.080 | 7.100 | 7.200 | 7.080 | -0.050 | -0.699% | 2.92万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.250 | 7.150 | 7.250 | 7.120 | -0.090 | -1.243% | 2.36万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.290 | 7.240 | 7.290 | 7.190 | -0.060 | -0.822% | 2.07万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.270 | 7.300 | 7.380 | 7.260 | 0.010 | 0.137% | 3.43万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.220 | 7.290 | 7.300 | 7.100 | 0.100 | 1.391% | 3.98万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.310 | 7.190 | 7.370 | 7.130 | -0.060 | -0.828% | 3.75万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.090 | 7.250 | 7.270 | 6.950 | 0.180 | 2.546% | 5.86万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.080 | 7.070 | 7.240 | 7.030 | -0.040 | -0.563% | 3.28万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.150 | 7.110 | 7.310 | 6.980 | -0.140 | -1.931% | 4.36万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.220 | 7.250 | 7.330 | 7.180 | 0.050 | 0.694% | 2.68万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.250 | 7.200 | 7.330 | 7.150 | -0.090 | -1.235% | 2.80万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.510 | 7.290 | 7.550 | 7.260 | -0.220 | -2.929% | 5.85万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.550 | 7.510 | 7.620 | 7.420 | -0.020 | -0.266% | 4.60万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.300 | 7.530 | 7.590 | 7.240 | 0.210 | 2.869% | 5.48万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.330 | 7.320 | 7.460 | 7.300 | -0.030 | -0.408% | 3.30万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.340 | 7.350 | 7.400 | 7.230 | 0.010 | 0.136% | 3.18万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.480 | 7.340 | 7.510 | 7.260 | -0.180 | -2.394% | 4.83万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.580 | 7.520 | 7.580 | 7.460 | -0.070 | -0.922% | 2.80万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.610 | 7.590 | 7.700 | 7.500 | -0.010 | -0.132% | 3.22万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.560 | 7.600 | 7.660 | 7.470 | 0.060 | 0.796% | 2.97万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.680 | 7.540 | 7.810 | 7.530 | -0.160 | -2.078% | 4.53万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.790 | 7.700 | 7.790 | 7.580 | -0.090 | -1.155% | 3.67万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.700 | 7.790 | 7.810 | 7.670 | 0.110 | 1.432% | 3.43万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.760 | 7.680 | 7.770 | 7.610 | -0.070 | -0.903% | 4.62万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.900 | 7.750 | 7.900 | 7.730 | -0.140 | -1.774% | 5.67万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.990 | 7.890 | 8.010 | 7.880 | -0.130 | -1.621% | 5.48万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.030 | 8.020 | 8.060 | 8.010 | 0.000 | 0.000% | 4.11万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.150 | 8.020 | 8.190 | 8.000 | -0.140 | -1.716% | 5.58万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.230 | 8.160 | 8.240 | 8.090 | -0.060 | -0.730% | 7.52万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.180 | 8.220 | 8.230 | 8.110 | 0.040 | 0.489% | 5.26万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.260 | 8.180 | 8.280 | 8.150 | -0.080 | -0.969% | 5.60万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.220 | 8.260 | 8.290 | 8.200 | 0.030 | 0.365% | 4.68万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.240 | 8.230 | 8.290 | 8.210 | -0.020 | -0.242% | 6.12万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.250 | 8.250 | 8.320 | 8.190 | -0.010 | -0.121% | 8.49万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.540 | 8.260 | 8.590 | 8.220 | -0.390 | -4.509% | 10.44万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.620 | 8.650 | 8.670 | 8.460 | 0.040 | 0.465% | 4.98万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.430 | 8.610 | 8.620 | 8.380 | 0.170 | 2.014% | 5.24万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.470 | 8.440 | 8.510 | 8.390 | -0.020 | -0.236% | 3.89万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.380 | 8.460 | 8.500 | 8.350 | 0.020 | 0.237% | 4.08万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.560 | 8.440 | 8.640 | 8.360 | -0.240 | -2.765% | 8.66万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.700 | 8.680 | 8.700 | 8.560 | 0.000 | 0.000% | 4.40万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.740 | 8.680 | 8.740 | 8.630 | -0.090 | -1.026% | 3.79万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.710 | 8.770 | 8.790 | 8.650 | 0.040 | 0.458% | 4.64万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.620 | 8.730 | 8.770 | 8.550 | 0.140 | 1.630% | 6.67万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.690 | 8.590 | 8.700 | 8.510 | -0.010 | -0.116% | 4.01万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.660 | 8.600 | 8.670 | 8.570 | 0.000 | 0.000% | 4.28万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.500 | 8.660 | 8.770 | 8.500 | 0.000 | 0.000% | 5.95万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.730 | 8.480 | 8.750 | 8.460 | 0.000 | 0.000% | 6.19万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.740 | 8.750 | 8.890 | 8.700 | 0.000 | 0.000% | 6.30万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.540 | 8.610 | 8.700 | 8.420 | 0.000 | 0.000% | 5.14万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.680 | 8.540 | 8.750 | 8.490 | 0.000 | 0.000% | 5.58万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.760 | 8.690 | 8.780 | 8.670 | 0.000 | 0.000% | 5.59万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.560 | 8.720 | 8.720 | 8.520 | 0.000 | 0.000% | 4.88万 | 0.00亿 | 0.000% |