康为世纪（688426）历史行情

以下为康为世纪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	23.060	21.360	23.310	21.020	-1.220	-5.403%	353.68万	0.00亿	0.000%
2026-10-07	21.340	22.580	23.290	21.220	1.350	6.359%	417.88万	0.93亿	3.724%
2026-10-06	21.340	22.580	23.290	21.220	1.350	6.359%	417.88万	0.93亿	3.724%
2026-10-05	21.340	22.580	23.290	21.220	1.350	6.359%	417.88万	0.93亿	3.724%
2026-10-02	21.340	22.580	23.290	21.220	1.350	6.359%	417.88万	0.93亿	3.724%
2026-10-01	21.340	22.580	23.290	21.220	1.350	6.359%	417.88万	0.93亿	3.724%
2026-09-30	21.340	22.580	23.290	21.220	1.350	6.359%	417.88万	0.00亿	0.000%
2026-09-29	20.620	21.230	21.950	20.620	-0.020	-0.094%	338.41万	0.00亿	0.000%
2026-09-28	21.870	21.250	22.830	21.000	-0.710	-3.233%	398.49万	0.00亿	0.000%
2026-09-27	23.500	21.960	23.720	21.550	-1.830	-7.692%	421.59万	0.95亿	3.757%
2026-09-24	23.500	21.960	23.720	21.550	-1.830	-7.692%	421.59万	0.00亿	0.000%
2026-09-23	22.030	23.790	25.660	21.690	1.760	7.989%	589.53万	0.00亿	0.000%
2026-09-22	21.230	22.030	22.700	21.220	0.750	3.524%	245.88万	0.00亿	0.000%
2026-09-21	21.190	21.280	21.900	20.950	0.000	0.000%	178.19万	0.00亿	0.000%
2026-09-18	21.350	21.280	21.780	21.010	0.030	0.141%	99.68万	0.00亿	0.000%
2026-09-17	20.530	21.250	21.360	20.200	0.810	3.963%	122.16万	0.00亿	0.000%
2026-09-16	20.090	20.440	20.790	20.000	0.240	1.188%	100.04万	0.00亿	0.000%
2026-09-15	21.190	20.200	21.190	20.200	-0.650	-3.118%	70.63万	0.00亿	0.000%
2026-09-14	20.490	20.850	21.100	20.350	0.480	2.356%	122.45万	0.00亿	0.000%
2026-09-11	20.570	20.370	21.190	19.510	-0.210	-1.020%	145.26万	0.00亿	0.000%
2026-09-10	20.950	20.580	21.210	20.510	-0.450	-2.140%	84.60万	0.00亿	0.000%
2026-09-09	21.050	21.030	21.790	20.920	-0.150	-0.708%	108.92万	0.00亿	0.000%
2026-09-08	21.130	21.180	21.260	20.670	-0.070	-0.329%	79.32万	0.00亿	0.000%
2026-09-07	21.230	21.250	21.570	20.750	0.250	1.190%	144.33万	0.00亿	0.000%
2026-09-04	20.900	21.000	21.820	20.900	-0.330	-1.547%	122.99万	0.00亿	0.000%
2026-09-03	21.440	21.330	21.820	20.900	-0.140	-0.652%	140.51万	0.00亿	0.000%
2026-09-02	21.240	21.470	21.820	20.600	0.210	0.988%	212.21万	0.00亿	0.000%
2026-09-01	20.990	21.260	21.450	20.850	0.240	1.142%	195.79万	0.00亿	0.000%
2026-08-31	20.460	21.020	21.430	20.350	0.250	1.204%	228.57万	0.00亿	0.000%
2026-08-28	21.000	20.770	21.200	20.710	-0.340	-1.611%	183.42万	0.00亿	0.000%
2026-08-27	21.330	21.110	21.650	21.000	-0.470	-2.178%	165.78万	0.00亿	0.000%
2026-08-26	21.070	21.580	21.880	20.880	0.530	2.518%	229.03万	0.00亿	0.000%
2026-08-25	20.950	21.050	21.200	20.620	-0.170	-0.801%	218.27万	0.00亿	0.000%
2026-08-24	22.420	21.220	22.420	20.570	-1.200	-5.352%	452.65万	0.00亿	0.000%
2026-08-21	22.990	22.420	23.390	20.500	-0.450	-1.968%	904.56万	0.00亿	0.000%
2026-08-20	20.500	22.870	22.870	20.090	3.810	19.990%	212.98万	0.00亿	0.000%
2026-08-19	19.050	19.060	19.660	18.870	-0.260	-1.346%	116.28万	0.00亿	0.000%
2026-08-18	19.310	19.320	19.550	19.200	0.090	0.468%	115.70万	0.00亿	0.000%
2026-08-17	19.120	19.230	19.610	18.810	0.110	0.575%	153.07万	0.00亿	0.000%
2026-08-14	19.300	19.120	19.770	19.020	-0.280	-1.443%	148.13万	0.00亿	0.000%
2026-08-13	19.380	19.400	19.710	19.050	0.060	0.310%	205.98万	0.00亿	0.000%
2026-08-12	19.540	19.340	19.900	19.230	-0.200	-1.024%	142.32万	0.00亿	0.000%
2026-08-11	19.380	19.540	19.830	18.850	-0.010	-0.051%	164.01万	0.00亿	0.000%
2026-08-10	18.830	19.550	19.880	18.510	0.860	4.601%	182.20万	0.00亿	0.000%
2026-08-07	18.330	18.690	18.760	18.110	0.360	1.964%	148.46万	0.00亿	0.000%
2026-08-06	17.880	18.330	18.480	17.880	0.250	1.383%	89.13万	0.00亿	0.000%
2026-08-05	17.550	18.080	18.260	17.550	0.240	1.345%	134.11万	0.00亿	0.000%
2026-08-04	17.490	17.840	17.970	17.440	0.390	2.235%	112.90万	0.00亿	0.000%
2026-08-03	16.860	17.450	17.580	16.670	0.590	3.499%	126.72万	0.00亿	0.000%
2026-07-31	15.930	16.860	16.910	15.930	0.630	3.882%	120.48万	0.00亿	0.000%
2026-07-30	16.010	16.230	16.450	15.950	0.250	1.564%	124.67万	0.00亿	0.000%
2026-07-29	15.180	15.980	16.280	15.180	0.320	2.043%	127.40万	0.00亿	0.000%
2026-07-28	15.350	15.660	15.850	15.350	0.220	1.425%	112.34万	0.00亿	0.000%
2026-07-27	14.760	15.440	15.600	14.760	0.490	3.278%	121.96万	0.00亿	0.000%
2026-07-24	15.540	14.950	15.610	14.910	-0.580	-3.735%	95.35万	0.00亿	0.000%
2026-07-23	15.280	15.530	15.660	15.070	0.090	0.583%	82.89万	0.00亿	0.000%
2026-07-22	15.580	15.440	15.880	15.060	-0.330	-2.093%	155.77万	0.00亿	0.000%
2026-07-21	15.710	15.770	15.810	14.420	0.060	0.382%	194.99万	0.00亿	0.000%
2026-07-20	16.160	15.710	16.750	15.390	-0.450	-2.785%	255.09万	0.00亿	0.000%
2026-07-17	17.400	16.160	17.730	16.000	-1.350	-7.710%	185.68万	0.00亿	0.000%
2026-07-16	17.550	17.510	17.790	17.040	0.090	0.517%	114.75万	0.00亿	0.000%
2026-07-15	16.920	17.420	17.880	16.920	0.390	2.290%	167.00万	0.00亿	0.000%
2026-07-14	16.370	17.030	17.150	16.050	0.660	4.032%	174.11万	0.00亿	0.000%
2026-07-13	17.120	16.370	17.160	16.320	-0.750	-4.381%	122.13万	0.00亿	0.000%
2026-07-10	16.210	17.120	17.430	16.210	0.400	2.392%	156.52万	0.00亿	0.000%
2026-07-09	17.220	16.720	17.230	16.140	-0.370	-2.165%	147.05万	0.00亿	0.000%
2026-07-08	17.200	17.090	17.340	16.830	-0.210	-1.214%	128.53万	0.00亿	0.000%
2026-07-07	17.850	17.300	18.020	17.280	-0.640	-3.567%	162.67万	0.00亿	0.000%
2026-07-06	18.400	17.940	18.670	17.910	-0.400	-2.181%	157.15万	0.00亿	0.000%
2026-07-03	18.880	18.340	18.880	17.880	0.450	2.515%	168.98万	0.00亿	0.000%
2026-07-02	18.120	17.890	18.450	17.800	-0.220	-1.215%	213.18万	0.00亿	0.000%
2026-07-01	18.150	18.110	18.470	17.720	-0.230	-1.254%	259.85万	0.00亿	0.000%
2026-06-30	18.730	18.340	19.140	18.100	-0.380	-2.030%	259.53万	0.00亿	0.000%
2026-06-29	18.800	18.720	19.460	18.400	-0.390	-2.041%	306.46万	0.00亿	0.000%
2026-06-26	17.980	19.110	19.770	17.380	1.010	5.580%	350.92万	0.00亿	0.000%
2026-06-25	18.260	18.100	19.130	17.690	-0.470	-2.531%	316.61万	0.00亿	0.000%
2026-06-24	17.620	18.570	18.970	17.300	1.060	6.054%	479.42万	0.00亿	0.000%
2026-06-23	17.520	17.510	18.500	17.400	-0.490	-2.722%	276.45万	0.00亿	0.000%
2026-06-22	16.160	18.000	18.500	15.980	1.680	10.294%	389.66万	0.00亿	0.000%
2026-06-18	16.120	16.320	16.550	15.830	0.130	0.803%	102.43万	0.00亿	0.000%
2026-06-17	16.600	16.190	16.600	15.980	-0.310	-1.879%	83.71万	0.00亿	0.000%
2026-06-16	16.370	16.500	16.650	15.900	0.120	0.733%	100.00万	0.00亿	0.000%
2026-06-15	16.910	16.380	17.250	16.220	-0.500	-2.962%	109.23万	0.00亿	0.000%
2026-06-12	16.860	16.880	17.030	16.490	0.230	1.381%	85.80万	0.00亿	0.000%
2026-06-11	16.780	16.650	17.010	16.150	-0.300	-1.770%	89.15万	0.00亿	0.000%
2026-06-10	17.190	16.950	17.220	16.260	-0.240	-1.396%	123.77万	0.00亿	0.000%
2026-06-09	17.040	17.190	17.600	16.810	0.150	0.880%	138.57万	0.00亿	0.000%
2026-06-08	17.300	17.040	17.750	16.510	-0.430	-2.461%	140.86万	0.00亿	0.000%
2026-06-05	17.260	17.470	17.730	16.930	0.280	1.629%	103.17万	0.00亿	0.000%
2026-06-04	17.500	17.190	17.740	17.170	-0.560	-3.155%	106.51万	0.00亿	0.000%
2026-06-03	18.190	17.750	18.350	17.500	-0.430	-2.365%	137.47万	0.00亿	0.000%
2026-06-02	18.980	18.180	19.170	18.100	-0.810	-4.265%	112.93万	0.00亿	0.000%
2026-06-01	18.380	18.990	19.280	18.270	0.410	2.207%	139.44万	0.00亿	0.000%
2026-05-29	19.030	18.580	19.520	18.500	-0.450	-2.365%	152.94万	0.00亿	0.000%
2026-05-28	19.120	19.030	19.650	18.370	-0.030	-0.157%	155.98万	0.00亿	0.000%
2026-05-27	19.690	19.060	20.410	18.570	-0.520	-2.656%	179.18万	0.00亿	0.000%
2026-05-26	20.400	19.580	20.710	19.160	-0.840	-4.114%	167.43万	0.00亿	0.000%
2026-05-25	20.610	20.420	21.100	20.320	-0.300	-1.448%	140.16万	0.00亿	0.000%
2026-05-22	20.180	20.720	20.890	19.970	0.560	2.778%	101.44万	0.00亿	0.000%
2026-05-21	21.080	20.160	21.580	20.000	-0.910	-4.319%	122.79万	0.00亿	0.000%
2026-05-20	21.850	21.070	21.850	20.740	-0.500	-2.318%	177.27万	0.00亿	0.000%
2026-05-19	21.090	21.570	22.050	20.820	0.520	2.470%	193.81万	0.00亿	0.000%
2026-05-18	20.570	21.050	21.120	20.180	0.550	2.683%	134.52万	0.00亿	0.000%
2026-05-15	20.940	20.500	21.150	20.430	-0.520	-2.474%	141.90万	0.00亿	0.000%
2026-05-14	21.180	21.020	22.660	20.590	-0.030	-0.143%	210.27万	0.00亿	0.000%
2026-05-13	21.100	21.050	21.330	20.950	-0.180	-0.848%	105.78万	0.00亿	0.000%
2026-05-12	22.140	21.230	22.190	21.100	-0.700	-3.192%	152.30万	0.00亿	0.000%
2026-05-11	21.940	21.930	22.310	21.500	0.080	0.366%	148.61万	0.00亿	0.000%
2026-05-08	21.160	21.850	21.980	21.160	0.500	2.342%	99.05万	0.00亿	0.000%
2026-05-07	21.290	21.350	21.730	21.160	0.070	0.329%	106.17万	0.00亿	0.000%
2026-05-06	21.080	21.280	21.670	21.060	0.440	2.111%	184.94万	0.00亿	0.000%
2026-04-30	20.360	20.840	20.970	20.120	0.440	2.157%	113.27万	0.00亿	0.000%
2026-04-29	19.860	20.400	20.640	19.740	0.550	2.771%	136.81万	0.00亿	0.000%
2026-04-28	19.850	19.850	20.260	19.850	-0.200	-0.998%	102.46万	0.00亿	0.000%
2026-04-27	19.490	20.050	20.210	19.470	0.580	2.979%	150.63万	0.00亿	0.000%
2026-04-24	19.300	19.470	19.660	19.200	0.020	0.103%	130.77万	0.00亿	0.000%
2026-04-23	19.960	19.450	20.120	19.200	-0.550	-2.750%	134.00万	0.00亿	0.000%
2026-04-22	19.880	20.000	20.160	19.720	0.040	0.200%	98.57万	0.00亿	0.000%
2026-04-21	20.050	19.960	20.190	19.870	-0.070	-0.349%	143.75万	0.00亿	0.000%
2026-04-20	20.010	20.030	20.300	19.880	-0.110	-0.546%	133.13万	0.00亿	0.000%
2026-04-17	20.500	20.140	20.540	20.000	-0.260	-1.275%	134.51万	0.00亿	0.000%
2026-04-16	20.360	20.400	20.580	20.020	0.030	0.147%	103.72万	0.00亿	0.000%
2026-04-15	20.070	20.370	20.550	19.980	0.210	1.042%	94.65万	0.00亿	0.000%
2026-04-14	20.150	20.160	20.310	19.850	0.070	0.348%	107.48万	0.00亿	0.000%
2026-04-13	20.010	20.090	20.240	19.820	0.000	0.000%	120.39万	0.00亿	0.000%
2026-04-10	20.070	20.160	20.630	20.010	0.000	0.000%	115.75万	0.00亿	0.000%
2026-04-09	20.490	20.060	20.680	19.920	0.000	0.000%	93.59万	0.00亿	0.000%
2026-04-08	20.560	20.690	20.760	20.080	0.000	0.000%	129.88万	0.00亿	0.000%
2026-04-07	19.740	19.970	20.110	19.050	0.000	0.000%	136.38万	0.00亿	0.000%
2026-04-03	20.610	19.230	20.650	19.000	0.000	0.000%	151.66万	0.00亿	0.000%
2026-04-02	20.960	20.210	20.990	20.110	0.000	0.000%	143.35万	0.00亿	0.000%
2026-04-01	20.600	20.820	20.890	20.070	0.000	0.000%	146.69万	0.00亿	0.000%