康鹏科技（688602）历史行情
以下为康鹏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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.840 | 6.710 | 6.840 | 6.660 | -0.090 | -1.324% | 321.09万 | 0.22亿 | 0.618% |
| 2026-10-07 | 6.880 | 6.800 | 6.960 | 6.780 | -0.090 | -1.306% | 455.29万 | 0.31亿 | 0.877% |
| 2026-10-06 | 6.880 | 6.800 | 6.960 | 6.780 | -0.090 | -1.306% | 455.29万 | 0.31亿 | 0.877% |
| 2026-10-05 | 6.880 | 6.800 | 6.960 | 6.780 | -0.090 | -1.306% | 455.29万 | 0.31亿 | 0.877% |
| 2026-10-02 | 6.880 | 6.800 | 6.960 | 6.780 | -0.090 | -1.306% | 455.29万 | 0.31亿 | 0.877% |
| 2026-10-01 | 6.880 | 6.800 | 6.960 | 6.780 | -0.090 | -1.306% | 455.29万 | 0.31亿 | 0.877% |
| 2026-09-30 | 6.880 | 6.800 | 6.960 | 6.780 | -0.090 | -1.306% | 455.29万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.820 | 6.890 | 6.990 | 6.760 | 0.140 | 2.074% | 433.34万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.930 | 6.750 | 6.950 | 6.710 | -0.150 | -2.174% | 305.67万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.930 | 6.900 | 7.030 | 6.870 | 0.000 | 0.000% | 405.61万 | 0.28亿 | 0.781% |
| 2026-09-24 | 6.930 | 6.900 | 7.030 | 6.870 | 0.000 | 0.000% | 405.61万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.960 | 6.900 | 7.020 | 6.900 | -0.050 | -0.719% | 369.86万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.970 | 6.950 | 7.010 | 6.920 | -0.020 | -0.287% | 317.22万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.860 | 6.970 | 7.000 | 6.840 | 0.120 | 1.752% | 510.80万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.770 | 6.850 | 6.860 | 6.710 | 0.140 | 2.086% | 340.42万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.770 | 6.710 | 6.860 | 6.690 | -0.070 | -1.032% | 257.10万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.640 | 6.780 | 6.780 | 6.560 | 0.120 | 1.802% | 307.53万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.710 | 6.660 | 6.810 | 6.640 | -0.040 | -0.597% | 354.23万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.750 | 6.700 | 6.820 | 6.670 | -0.070 | -1.034% | 256.83万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.760 | 6.770 | 6.810 | 6.640 | -0.030 | -0.441% | 405.53万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.860 | 6.800 | 6.910 | 6.760 | -0.110 | -1.592% | 507.23万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.830 | 6.910 | 7.150 | 6.810 | 0.090 | 1.320% | 736.30万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.790 | 6.820 | 6.860 | 6.740 | 0.050 | 0.739% | 470.74万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.860 | 6.770 | 6.860 | 6.740 | -0.030 | -0.441% | 232.48万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.960 | 6.800 | 7.030 | 6.750 | -0.100 | -1.449% | 367.18万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.890 | 6.900 | 6.950 | 6.830 | 0.010 | 0.145% | 292.21万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.950 | 6.890 | 7.010 | 6.810 | -0.120 | -1.712% | 325.28万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.940 | 7.010 | 7.030 | 6.880 | 0.040 | 0.574% | 404.10万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.800 | 6.970 | 7.070 | 6.720 | 0.210 | 3.107% | 725.61万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.810 | 6.760 | 6.870 | 6.750 | -0.010 | -0.148% | 343.23万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.600 | 6.770 | 6.870 | 6.530 | 0.170 | 2.576% | 589.99万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.600 | 6.600 | 6.700 | 6.540 | 0.000 | 0.000% | 384.40万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.540 | 6.600 | 6.650 | 6.420 | 0.070 | 1.072% | 488.92万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.660 | 6.530 | 6.770 | 6.460 | -0.240 | -3.545% | 611.08万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.750 | 6.770 | 6.820 | 6.640 | -0.050 | -0.733% | 438.65万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.790 | 6.820 | 6.930 | 6.740 | 0.110 | 1.639% | 427.11万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.000 | 6.710 | 7.000 | 6.680 | -0.320 | -4.552% | 540.14万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.950 | 7.030 | 7.050 | 6.810 | 0.030 | 0.429% | 731.54万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.830 | 7.000 | 7.040 | 6.740 | 0.200 | 2.941% | 629.68万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.670 | 6.800 | 6.890 | 6.670 | 0.120 | 1.796% | 620.31万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.720 | 6.680 | 6.750 | 6.640 | -0.030 | -0.447% | 425.47万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.720 | 6.710 | 6.770 | 6.680 | 0.010 | 0.149% | 359.35万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.710 | 6.700 | 6.790 | 6.640 | -0.040 | -0.593% | 507.44万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.620 | 6.740 | 6.820 | 6.620 | 0.130 | 1.967% | 509.07万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.570 | 6.610 | 6.620 | 6.450 | 0.050 | 0.762% | 465.82万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.590 | 6.560 | 6.610 | 6.490 | -0.070 | -1.056% | 512.73万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.600 | 6.630 | 6.630 | 6.560 | 0.050 | 0.760% | 489.25万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.460 | 6.580 | 6.620 | 6.460 | 0.100 | 1.543% | 574.27万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.390 | 6.480 | 6.480 | 6.350 | 0.090 | 1.408% | 428.80万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.400 | 6.390 | 6.480 | 6.370 | 0.060 | 0.948% | 555.35万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.330 | 6.330 | 6.520 | 6.260 | -0.080 | -1.248% | 606.74万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.130 | 6.410 | 6.440 | 6.110 | 0.300 | 4.910% | 817.65万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.080 | 6.110 | 6.230 | 6.070 | -0.010 | -0.163% | 539.98万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.990 | 6.120 | 6.130 | 5.910 | 0.160 | 2.685% | 550.03万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.000 | 5.960 | 6.100 | 5.930 | -0.110 | -1.812% | 511.04万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.950 | 6.070 | 6.080 | 5.950 | 0.120 | 2.017% | 578.97万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.150 | 5.950 | 6.240 | 5.950 | -0.290 | -4.647% | 668.61万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.280 | 6.240 | 6.280 | 5.860 | 0.050 | 0.808% | 1,001.73万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.370 | 6.190 | 6.490 | 6.140 | -0.170 | -2.673% | 731.57万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.600 | 6.360 | 6.630 | 6.230 | -0.260 | -3.927% | 872.67万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.750 | 6.620 | 6.780 | 6.570 | -0.130 | -1.926% | 654.25万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.740 | 6.750 | 6.950 | 6.660 | 0.000 | 0.000% | 772.04万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.740 | 6.750 | 6.860 | 6.560 | -0.010 | -0.148% | 885.55万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.340 | 6.760 | 7.360 | 6.750 | -0.660 | -8.895% | 1,353.70万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.500 | 7.420 | 7.840 | 7.390 | -0.120 | -1.592% | 1,032.29万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.420 | 7.540 | 7.610 | 7.290 | 0.160 | 2.168% | 1,110.25万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.820 | 7.380 | 7.850 | 7.370 | -0.430 | -5.506% | 1,136.21万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.700 | 7.810 | 8.000 | 7.580 | 0.080 | 1.035% | 1,330.63万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.980 | 7.730 | 8.060 | 7.700 | -0.270 | -3.375% | 1,438.50万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.500 | 8.000 | 8.620 | 7.980 | -0.500 | -5.882% | 2,510.03万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.060 | 8.500 | 8.830 | 7.930 | 0.330 | 4.039% | 2,994.14万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.900 | 8.170 | 8.390 | 7.800 | 0.290 | 3.680% | 1,849.95万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.020 | 7.880 | 8.080 | 7.710 | -0.130 | -1.623% | 1,791.88万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.300 | 8.010 | 8.030 | 7.210 | 0.720 | 9.877% | 2,486.49万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.120 | 7.290 | 7.440 | 6.970 | 0.120 | 1.674% | 1,484.57万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.440 | 7.170 | 7.440 | 7.090 | -0.280 | -3.758% | 1,047.11万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.600 | 7.450 | 7.690 | 7.360 | -0.190 | -2.487% | 937.86万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.780 | 7.640 | 7.950 | 7.580 | -0.180 | -2.302% | 1,051.32万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.870 | 7.820 | 7.870 | 7.460 | 0.010 | 0.128% | 1,453.48万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.960 | 7.810 | 7.960 | 7.760 | -0.150 | -1.884% | 763.00万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.030 | 7.960 | 8.220 | 7.910 | -0.170 | -2.091% | 1,075.90万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.500 | 8.130 | 8.200 | 7.490 | 0.600 | 7.968% | 2,233.82万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.370 | 7.530 | 7.550 | 7.330 | 0.230 | 3.151% | 1,002.52万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.500 | 7.300 | 7.600 | 7.250 | -0.160 | -2.145% | 1,036.89万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.440 | 7.460 | 7.560 | 7.310 | -0.040 | -0.533% | 1,140.22万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.910 | 7.500 | 7.580 | 6.900 | 0.550 | 7.914% | 2,041.20万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.900 | 6.950 | 6.990 | 6.680 | 0.150 | 2.206% | 639.97万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.980 | 6.800 | 7.090 | 6.700 | -0.330 | -4.628% | 829.45万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.150 | 7.130 | 7.310 | 6.950 | -0.100 | -1.383% | 926.81万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.930 | 7.230 | 7.250 | 6.880 | 0.240 | 3.433% | 991.10万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.970 | 6.990 | 7.180 | 6.910 | 0.010 | 0.143% | 714.36万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.910 | 6.980 | 7.040 | 6.830 | 0.020 | 0.287% | 625.73万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.860 | 6.960 | 7.080 | 6.740 | 0.060 | 0.870% | 727.72万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.450 | 6.900 | 7.560 | 6.900 | -0.540 | -7.258% | 1,309.84万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.820 | 7.440 | 7.640 | 6.820 | 0.550 | 7.983% | 1,611.89万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.210 | 6.890 | 7.210 | 6.860 | -0.300 | -4.172% | 699.67万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.350 | 7.190 | 7.360 | 7.120 | -0.210 | -2.838% | 576.63万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.420 | 7.400 | 7.570 | 7.310 | 0.010 | 0.135% | 608.94万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.320 | 7.390 | 7.460 | 7.170 | 0.130 | 1.791% | 842.30万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.730 | 7.260 | 7.750 | 7.240 | -0.360 | -4.724% | 912.10万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.630 | 7.620 | 7.650 | 7.460 | -0.010 | -0.131% | 569.68万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.680 | 7.630 | 7.750 | 7.490 | -0.010 | -0.131% | 629.56万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.730 | 7.640 | 7.840 | 7.540 | -0.050 | -0.650% | 746.69万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.660 | 7.690 | 7.860 | 7.630 | 0.030 | 0.392% | 777.05万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.930 | 7.660 | 7.930 | 7.660 | -0.230 | -2.915% | 739.48万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.710 | 7.890 | 7.920 | 7.650 | 0.200 | 2.601% | 587.77万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.040 | 7.690 | 8.090 | 7.680 | -0.350 | -4.353% | 1,131.86万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.140 | 8.040 | 8.160 | 8.000 | -0.030 | -0.372% | 769.27万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.000 | 8.070 | 8.080 | 7.970 | 0.040 | 0.498% | 638.99万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.100 | 8.030 | 8.120 | 8.010 | -0.090 | -1.108% | 685.00万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.000 | 8.120 | 8.150 | 8.000 | 0.140 | 1.754% | 614.74万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.000 | 7.980 | 8.080 | 7.920 | -0.020 | -0.250% | 435.18万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.810 | 8.000 | 8.070 | 7.810 | 0.100 | 1.266% | 516.30万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.000 | 7.900 | 8.040 | 7.860 | -0.110 | -1.373% | 608.25万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.760 | 8.010 | 8.050 | 7.730 | 0.270 | 3.488% | 761.13万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.680 | 7.740 | 7.820 | 7.530 | -0.190 | -2.396% | 913.42万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.110 | 7.930 | 8.150 | 7.910 | -0.180 | -2.219% | 619.92万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.090 | 8.110 | 8.170 | 8.040 | -0.020 | -0.246% | 420.53万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.140 | 8.130 | 8.210 | 8.080 | -0.020 | -0.245% | 668.46万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.300 | 8.150 | 8.300 | 8.050 | -0.150 | -1.807% | 1,140.94万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.220 | 8.300 | 8.350 | 8.220 | 0.030 | 0.363% | 953.56万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.260 | 8.270 | 8.320 | 8.110 | 0.010 | 0.121% | 1,234.11万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.730 | 8.260 | 8.400 | 7.710 | 0.550 | 7.134% | 2,451.19万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.700 | 7.710 | 7.720 | 7.580 | 0.070 | 0.916% | 486.60万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.660 | 7.640 | 7.710 | 7.560 | -0.080 | -1.036% | 483.12万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.650 | 7.720 | 7.820 | 7.650 | 0.000 | 0.000% | 524.89万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.720 | 7.630 | 7.790 | 7.630 | 0.000 | 0.000% | 517.46万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.670 | 7.750 | 7.780 | 7.630 | 0.000 | 0.000% | 606.03万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.350 | 7.540 | 7.660 | 7.250 | 0.000 | 0.000% | 646.09万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.530 | 7.290 | 7.530 | 7.290 | 0.000 | 0.000% | 382.12万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.630 | 7.500 | 7.660 | 7.450 | 0.000 | 0.000% | 447.02万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.640 | 7.670 | 7.710 | 7.570 | 0.000 | 0.000% | 386.63万 | 0.00亿 | 0.000% |