康众科技（688607）历史行情

以下为康众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	36.580	35.460	37.270	35.330	-0.090	-0.253%	104.91万	0.38亿	1.190%
2026-10-07	36.260	35.550	36.710	35.480	-0.480	-1.332%	106.21万	0.38亿	1.205%
2026-10-06	36.260	35.550	36.710	35.480	-0.480	-1.332%	106.21万	0.38亿	1.205%
2026-10-05	36.260	35.550	36.710	35.480	-0.480	-1.332%	106.21万	0.38亿	1.205%
2026-10-02	36.260	35.550	36.710	35.480	-0.480	-1.332%	106.21万	0.38亿	1.205%
2026-10-01	36.260	35.550	36.710	35.480	-0.480	-1.332%	106.21万	0.38亿	1.205%
2026-09-30	36.260	35.550	36.710	35.480	-0.480	-1.332%	106.21万	0.00亿	0.000%
2026-09-29	35.910	36.030	37.290	35.320	0.620	1.751%	161.56万	0.00亿	0.000%
2026-09-28	38.000	35.410	38.000	35.010	-2.550	-6.718%	157.85万	0.00亿	0.000%
2026-09-27	39.150	37.960	39.150	37.880	-1.030	-2.642%	65.24万	0.25亿	0.740%
2026-09-24	39.150	37.960	39.150	37.880	-1.030	-2.642%	65.24万	0.00亿	0.000%
2026-09-23	39.630	38.990	39.630	38.570	-0.140	-0.358%	89.37万	0.00亿	0.000%
2026-09-22	39.770	39.130	40.590	39.010	0.080	0.205%	87.85万	0.00亿	0.000%
2026-09-21	39.730	39.050	40.370	39.050	-0.680	-1.712%	108.77万	0.00亿	0.000%
2026-09-18	38.740	39.730	39.950	38.580	1.170	3.034%	103.04万	0.00亿	0.000%
2026-09-17	38.840	38.560	39.420	38.160	-0.320	-0.823%	72.60万	0.00亿	0.000%
2026-09-16	38.210	38.880	39.130	37.740	0.440	1.145%	80.29万	0.00亿	0.000%
2026-09-15	39.300	38.440	39.300	37.670	-0.220	-0.569%	90.20万	0.00亿	0.000%
2026-09-14	37.680	38.660	38.880	37.000	1.150	3.066%	103.86万	0.00亿	0.000%
2026-09-11	38.700	37.510	39.160	36.660	-1.650	-4.213%	108.53万	0.00亿	0.000%
2026-09-10	39.990	39.160	40.060	39.000	-0.830	-2.076%	59.85万	0.00亿	0.000%
2026-09-09	40.780	39.990	40.880	39.610	-0.630	-1.551%	108.62万	0.00亿	0.000%
2026-09-08	40.050	40.620	41.300	39.100	0.590	1.474%	149.10万	0.00亿	0.000%
2026-09-07	38.360	40.030	40.200	38.360	1.360	3.517%	161.69万	0.00亿	0.000%
2026-09-04	40.240	38.670	41.300	38.260	-1.340	-3.349%	151.95万	0.00亿	0.000%
2026-09-03	39.910	40.010	40.800	39.720	0.100	0.251%	102.46万	0.00亿	0.000%
2026-09-02	40.710	39.910	40.960	39.720	-0.970	-2.373%	117.71万	0.00亿	0.000%
2026-09-01	41.680	40.880	43.200	40.040	-0.340	-0.825%	222.87万	0.00亿	0.000%
2026-08-31	41.190	41.220	41.500	39.800	-0.080	-0.194%	180.28万	0.00亿	0.000%
2026-08-28	41.410	41.300	42.970	41.100	0.390	0.953%	178.90万	0.00亿	0.000%
2026-08-27	40.220	40.910	41.300	39.500	0.530	1.313%	152.58万	0.00亿	0.000%
2026-08-26	41.310	40.380	41.390	39.920	-0.750	-1.823%	139.57万	0.00亿	0.000%
2026-08-25	41.380	41.130	41.760	38.870	-0.130	-0.315%	109.44万	0.00亿	0.000%
2026-08-24	43.050	41.260	43.670	40.500	-1.620	-3.778%	129.64万	0.00亿	0.000%
2026-08-21	43.970	42.880	43.970	41.230	-0.250	-0.580%	104.96万	0.00亿	0.000%
2026-08-20	42.110	43.130	44.600	41.680	1.620	3.903%	165.90万	0.00亿	0.000%
2026-08-19	44.000	41.510	44.230	41.430	-2.590	-5.873%	194.07万	0.00亿	0.000%
2026-08-18	46.300	44.100	46.900	43.670	-1.770	-3.859%	168.36万	0.00亿	0.000%
2026-08-17	45.520	45.870	46.300	43.000	-0.110	-0.239%	259.97万	0.00亿	0.000%
2026-08-14	46.000	45.980	46.780	45.020	0.320	0.701%	175.56万	0.00亿	0.000%
2026-08-13	49.100	45.660	49.590	45.500	-3.440	-7.006%	232.26万	0.00亿	0.000%
2026-08-12	47.310	49.100	49.850	47.170	1.500	3.151%	160.43万	0.00亿	0.000%
2026-08-11	47.000	47.600	48.750	46.810	0.080	0.168%	160.96万	0.00亿	0.000%
2026-08-10	48.000	47.520	48.600	46.780	-0.480	-1.000%	210.90万	0.00亿	0.000%
2026-08-07	44.730	48.000	48.000	43.570	3.410	7.647%	386.27万	0.00亿	0.000%
2026-08-06	42.260	44.590	45.100	41.330	2.680	6.395%	482.76万	0.00亿	0.000%
2026-08-05	37.000	41.910	42.330	36.610	5.420	14.853%	459.10万	0.00亿	0.000%
2026-08-04	35.180	36.490	36.970	35.180	1.310	3.724%	271.64万	0.00亿	0.000%
2026-08-03	38.380	35.180	39.330	34.660	-3.500	-9.049%	476.80万	0.00亿	0.000%
2026-07-31	34.710	38.680	39.660	34.270	5.630	17.035%	346.96万	0.00亿	0.000%
2026-07-30	36.280	33.050	36.510	32.800	-2.990	-8.296%	199.30万	0.00亿	0.000%
2026-07-29	36.500	36.040	36.800	35.100	-0.220	-0.607%	223.62万	0.00亿	0.000%
2026-07-28	39.160	36.260	40.440	36.000	-2.900	-7.406%	262.50万	0.00亿	0.000%
2026-07-27	34.650	39.160	39.190	34.460	4.290	12.303%	320.53万	0.00亿	0.000%
2026-07-24	35.250	34.870	36.950	34.840	-1.360	-3.754%	150.31万	0.00亿	0.000%
2026-07-23	34.000	36.230	37.000	34.000	0.840	2.374%	187.88万	0.00亿	0.000%
2026-07-22	39.000	35.390	39.000	34.940	-1.360	-3.701%	167.35万	0.00亿	0.000%
2026-07-21	36.930	36.750	36.930	32.320	0.310	0.851%	308.39万	0.00亿	0.000%
2026-07-20	37.070	36.440	39.730	35.730	-1.540	-4.055%	277.23万	0.00亿	0.000%
2026-07-17	40.810	37.980	42.880	36.000	-3.550	-8.548%	430.86万	0.00亿	0.000%
2026-07-16	41.640	41.530	42.820	41.010	-0.650	-1.541%	210.06万	0.00亿	0.000%
2026-07-15	44.820	42.180	44.820	41.710	-0.510	-1.195%	167.38万	0.00亿	0.000%
2026-07-14	46.800	42.690	46.800	41.090	-0.780	-1.794%	237.11万	0.00亿	0.000%
2026-07-13	47.640	43.470	47.650	42.880	-4.250	-8.906%	271.76万	0.00亿	0.000%
2026-07-10	48.050	47.720	49.320	47.680	-0.230	-0.480%	164.16万	0.00亿	0.000%
2026-07-09	48.090	47.950	48.500	45.270	-0.080	-0.167%	235.65万	0.00亿	0.000%
2026-07-08	47.800	48.030	50.490	47.620	-0.030	-0.062%	275.04万	0.00亿	0.000%
2026-07-07	51.350	48.060	51.890	46.920	-3.440	-6.680%	392.51万	0.00亿	0.000%
2026-07-06	49.480	51.500	53.180	49.130	2.030	4.103%	326.61万	0.00亿	0.000%
2026-07-03	50.360	49.470	50.980	48.320	-0.950	-1.884%	213.47万	0.00亿	0.000%
2026-07-02	50.430	50.420	52.690	49.900	-0.430	-0.846%	328.49万	0.00亿	0.000%
2026-07-01	51.260	50.850	52.980	50.000	-0.150	-0.294%	216.08万	0.00亿	0.000%
2026-06-30	55.550	51.000	55.980	50.420	-2.150	-4.045%	368.42万	0.00亿	0.000%
2026-06-29	45.810	53.150	53.330	45.810	6.450	13.812%	404.24万	0.00亿	0.000%
2026-06-26	49.840	46.700	50.000	45.930	-1.700	-3.512%	222.41万	0.00亿	0.000%
2026-06-25	49.320	48.400	50.830	47.210	-1.000	-2.024%	287.49万	0.00亿	0.000%
2026-06-24	52.730	49.400	53.330	49.310	-3.080	-5.869%	201.60万	0.00亿	0.000%
2026-06-23	50.780	52.480	53.100	50.200	0.980	1.903%	168.27万	0.00亿	0.000%
2026-06-22	54.220	51.500	54.220	50.350	-3.000	-5.505%	263.98万	0.00亿	0.000%
2026-06-18	57.950	54.500	58.000	53.500	-3.030	-5.267%	257.31万	0.00亿	0.000%
2026-06-17	58.740	57.530	60.980	57.380	-1.520	-2.574%	190.30万	0.00亿	0.000%
2026-06-16	56.000	59.050	59.340	55.290	3.300	5.919%	188.47万	0.00亿	0.000%
2026-06-15	53.910	55.750	56.180	53.910	0.300	0.541%	111.56万	0.00亿	0.000%
2026-06-12	56.030	55.450	57.350	55.090	0.260	0.471%	148.57万	0.00亿	0.000%
2026-06-11	55.000	55.190	56.500	53.350	0.470	0.859%	186.49万	0.00亿	0.000%
2026-06-10	56.260	54.720	56.590	53.080	-1.530	-2.720%	179.02万	0.00亿	0.000%
2026-06-09	56.600	56.250	57.650	55.010	-0.300	-0.531%	141.79万	0.00亿	0.000%
2026-06-08	56.000	56.550	58.660	55.110	-2.050	-3.498%	121.31万	0.00亿	0.000%
2026-06-05	59.000	58.600	60.930	58.320	-1.150	-1.925%	155.49万	0.00亿	0.000%
2026-06-04	57.780	59.750	62.490	57.000	1.970	3.409%	319.37万	0.00亿	0.000%
2026-06-03	55.120	57.780	61.990	54.310	2.110	3.790%	397.15万	0.00亿	0.000%
2026-06-02	55.440	55.670	56.790	53.730	-0.210	-0.376%	210.92万	0.00亿	0.000%
2026-06-01	56.000	55.880	59.760	55.550	-2.620	-4.479%	192.03万	0.00亿	0.000%
2026-05-29	62.520	58.500	64.000	57.020	-0.380	-0.645%	232.74万	0.00亿	0.000%
2026-05-28	60.000	58.880	60.000	54.000	0.580	0.995%	324.00万	0.00亿	0.000%
2026-05-27	64.010	58.300	67.300	57.900	-6.140	-9.528%	409.50万	0.00亿	0.000%
2026-05-26	64.700	64.440	65.020	61.010	-0.710	-1.090%	330.34万	0.00亿	0.000%
2026-05-25	67.000	65.150	67.010	61.640	-2.340	-3.467%	495.70万	0.00亿	0.000%
2026-05-22	64.010	67.490	67.870	64.010	4.030	6.350%	352.22万	0.00亿	0.000%
2026-05-21	65.180	63.460	70.450	62.980	-1.140	-1.765%	511.50万	0.00亿	0.000%
2026-05-20	62.320	64.600	66.000	61.390	2.280	3.659%	205.16万	0.00亿	0.000%
2026-05-19	63.000	62.320	63.330	60.890	-0.360	-0.574%	183.36万	0.00亿	0.000%
2026-05-18	62.930	62.680	63.890	61.190	0.060	0.096%	123.72万	0.00亿	0.000%
2026-05-15	63.470	62.620	63.940	61.620	-1.040	-1.634%	139.67万	0.00亿	0.000%
2026-05-14	64.180	63.660	66.000	63.490	-0.090	-0.141%	152.87万	0.00亿	0.000%
2026-05-13	64.500	63.750	65.400	63.200	-0.530	-0.825%	176.21万	0.00亿	0.000%
2026-05-12	66.310	64.280	67.000	63.930	-2.760	-4.117%	248.33万	0.00亿	0.000%
2026-05-11	68.340	67.040	68.500	63.380	-1.560	-2.274%	551.71万	0.00亿	0.000%
2026-05-08	71.610	68.600	73.000	68.280	-3.400	-4.722%	273.02万	0.00亿	0.000%
2026-05-07	69.090	72.000	72.980	68.330	3.000	4.348%	321.02万	0.00亿	0.000%
2026-05-06	66.360	69.000	69.880	65.510	2.970	4.498%	282.05万	0.00亿	0.000%
2026-04-30	64.000	66.030	66.500	62.300	3.200	5.093%	192.40万	0.00亿	0.000%
2026-04-29	63.060	62.830	65.350	62.670	-0.630	-0.993%	120.91万	0.00亿	0.000%
2026-04-28	64.020	63.460	65.940	62.000	-2.210	-3.365%	194.23万	0.00亿	0.000%
2026-04-27	66.950	65.670	67.900	64.240	-1.960	-2.898%	231.16万	0.00亿	0.000%
2026-04-24	67.500	67.630	68.010	65.110	-0.930	-1.356%	168.88万	0.00亿	0.000%
2026-04-23	70.290	68.560	70.700	67.700	-1.730	-2.461%	200.78万	0.00亿	0.000%
2026-04-22	66.810	70.290	70.950	66.810	3.350	5.004%	309.52万	0.00亿	0.000%
2026-04-21	68.840	66.940	70.690	65.880	-2.060	-2.986%	261.54万	0.00亿	0.000%
2026-04-20	65.100	69.000	69.290	64.750	3.340	5.087%	336.45万	0.00亿	0.000%
2026-04-17	65.000	65.660	68.700	64.940	0.060	0.091%	242.43万	0.00亿	0.000%
2026-04-16	62.290	65.600	66.000	59.800	3.300	5.297%	479.80万	0.00亿	0.000%
2026-04-15	64.000	62.300	64.000	60.010	-1.790	-2.793%	374.48万	0.00亿	0.000%
2026-04-14	65.100	64.090	66.090	62.890	-0.810	-1.248%	221.22万	0.00亿	0.000%
2026-04-13	64.980	64.900	67.020	64.400	0.550	0.855%	208.61万	0.00亿	0.000%
2026-04-10	64.420	64.350	66.200	62.890	0.000	0.000%	217.31万	0.00亿	0.000%
2026-04-09	63.520	64.420	65.600	62.800	0.000	0.000%	276.98万	0.00亿	0.000%
2026-04-08	60.930	63.710	63.730	60.310	0.000	0.000%	269.16万	0.00亿	0.000%
2026-04-07	61.600	59.710	62.500	59.110	0.000	0.000%	229.29万	0.00亿	0.000%
2026-04-03	62.680	61.390	64.260	61.230	0.000	0.000%	242.26万	0.00亿	0.000%
2026-04-02	62.300	63.190	64.660	61.470	0.000	0.000%	276.15万	0.00亿	0.000%
2026-04-01	60.790	63.130	63.330	59.210	0.000	0.000%	315.28万	0.00亿	0.000%