康达新材(002669)股票信息
| 股票代码 | 002669 |
| 股票名称 | 康达新材 |
| 最新价/元 | 9.36 |
| 涨跌额/元 | 0.74 |
| 涨跌幅/% | 8.59 |
| 买入/元 | 9.36 |
| 卖出/元 | 9.37 |
| 昨收/元 | 8.62 |
| 今开/元 | 8.91 |
| 最高/元 | 9.42 |
| 最低/元 | 8.79 |
| 成交量/手 | 174462.94 |
| 成交额/万 | 15918.56 |
| 股净值/元 | 93.60 |
| 市净率 | 0.98 |
| 总市值/万 | 283982.40 |
| 流通值/万 | 282321.19 |
| 换手率/% | 5.78 |
| 入市日期 | 2012-04-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
康达新材(002669)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.91 | 9.36 | 0.74 | 8.59 | 174462.94 | 15918.56 | 5.78 |
| 2024-09-27 | 8.44 | 8.62 | 0.27 | 3.23 | 107589.00 | 9253.60 | 3.57 |
| 2024-09-26 | 8.16 | 8.35 | 0.18 | 2.20 | 54867.00 | 4538.48 | 1.82 |
| 2024-09-25 | 8.15 | 8.17 | 0.07 | 0.86 | 67813.00 | 5580.55 | 2.25 |
| 2024-09-24 | 7.82 | 8.10 | 0.28 | 3.58 | 53012.00 | 4233.80 | 1.76 |
| 2024-09-23 | 7.79 | 7.82 | 0.00 | 0.00 | 29117.00 | 2272.90 | 0.97 |
| 2024-09-20 | 7.93 | 7.82 | -0.09 | -1.14 | 40808.00 | 3211.11 | 1.35 |
| 2024-09-19 | 7.64 | 7.91 | 0.25 | 3.26 | 62533.00 | 4887.79 | 2.07 |
| 2024-09-18 | 7.95 | 7.66 | 0.01 | 0.13 | 76057.00 | 5905.44 | 2.52 |
| 2024-09-13 | 7.85 | 7.65 | -0.22 | -2.80 | 35189.00 | 2729.23 | 1.17 |
| 2024-09-12 | 7.92 | 7.87 | -0.05 | -0.63 | 26560.00 | 2107.19 | 0.88 |
| 2024-09-11 | 7.98 | 7.92 | -0.12 | -1.49 | 50039.92 | 3973.43 | 1.66 |
| 2024-09-10 | 7.82 | 8.04 | 0.14 | 1.77 | 83422.00 | 6714.92 | 2.77 |
| 2024-09-09 | 7.82 | 7.90 | 0.09 | 1.15 | 49199.63 | 3903.92 | 1.63 |
| 2024-09-06 | 7.98 | 7.81 | -0.20 | -2.50 | 27150.63 | 2142.30 | 0.90 |
| 2024-09-05 | 7.95 | 8.01 | 0.06 | 0.76 | 21290.00 | 1698.59 | 0.71 |
| 2024-09-04 | 7.89 | 7.95 | -0.04 | -0.50 | 22375.01 | 1782.29 | 0.74 |
| 2024-09-03 | 7.88 | 7.99 | 0.11 | 1.40 | 23938.92 | 1907.70 | 0.79 |
| 2024-09-02 | 8.04 | 7.88 | -0.16 | -1.99 | 27704.00 | 2213.93 | 0.92 |
| 2024-08-30 | 7.87 | 8.04 | 0.17 | 2.16 | 46566.92 | 3759.39 | 1.54 |
| 2024-08-29 | 7.65 | 7.87 | 0.21 | 2.74 | 31896.00 | 2478.74 | 1.06 |
| 2024-08-28 | 7.59 | 7.66 | 0.15 | 2.00 | 27193.00 | 2062.92 | 0.90 |
| 2024-08-27 | 7.70 | 7.51 | -0.22 | -2.85 | 31549.00 | 2384.93 | 1.05 |
| 2024-08-26 | 7.58 | 7.73 | 0.16 | 2.11 | 36331.00 | 2804.06 | 1.20 |
| 2024-08-23 | 7.65 | 7.57 | -0.07 | -0.92 | 37722.00 | 2847.78 | 1.25 |
| 2024-08-22 | 7.84 | 7.64 | -0.16 | -2.05 | 30400.00 | 2348.66 | 1.01 |
| 2024-08-21 | 7.69 | 7.80 | 0.00 | 0.00 | 44783.00 | 3493.09 | 1.48 |
| 2024-08-20 | 8.23 | 7.80 | -0.43 | -5.23 | 105707.00 | 8372.11 | 3.50 |
| 2024-08-19 | 8.24 | 8.23 | -0.13 | -1.56 | 56891.00 | 4681.30 | 1.88 |
| 2024-08-16 | 8.58 | 8.36 | -0.18 | -2.11 | 87346.99 | 7369.20 | 2.89 |
| 2024-08-15 | 8.35 | 8.54 | 0.14 | 1.67 | 130819.82 | 11046.65 | 4.33 |
| 2024-08-14 | 8.20 | 8.40 | 0.18 | 2.19 | 157163.82 | 13439.17 | 5.21 |
| 2024-08-13 | 8.25 | 8.22 | -0.07 | -0.84 | 50601.02 | 4152.83 | 1.68 |
| 2024-08-12 | 8.20 | 8.29 | -0.08 | -0.96 | 88814.01 | 7410.79 | 2.94 |
| 2024-08-09 | 8.32 | 8.37 | 0.07 | 0.84 | 93490.00 | 7914.49 | 3.10 |
| 2024-08-08 | 8.35 | 8.30 | -0.06 | -0.72 | 49389.00 | 4084.15 | 1.64 |
| 2024-08-07 | 8.10 | 8.36 | 0.25 | 3.08 | 71926.00 | 5957.03 | 2.38 |
| 2024-08-06 | 8.12 | 8.11 | 0.11 | 1.38 | 43705.40 | 3541.83 | 1.45 |
| 2024-08-05 | 8.19 | 8.00 | -0.29 | -3.50 | 55191.70 | 4497.58 | 1.83 |
| 2024-08-02 | 8.26 | 8.29 | -0.06 | -0.72 | 51958.70 | 4317.32 | 1.72 |
| 2024-08-01 | 8.30 | 8.35 | 0.06 | 0.72 | 69539.76 | 5794.28 | 2.30 |
| 2024-07-31 | 7.92 | 8.29 | 0.32 | 4.02 | 63129.70 | 5158.65 | 2.09 |
| 2024-07-30 | 7.88 | 7.97 | 0.08 | 1.01 | 33194.70 | 2629.36 | 1.10 |
| 2024-07-29 | 7.93 | 7.89 | 0.02 | 0.25 | 23048.00 | 1809.71 | 0.76 |
| 2024-07-26 | 7.63 | 7.87 | 0.22 | 2.88 | 41645.01 | 3251.12 | 1.38 |
| 2024-07-25 | 7.54 | 7.65 | 0.03 | 0.39 | 24512.00 | 1868.93 | 0.81 |
| 2024-07-24 | 7.71 | 7.62 | -0.09 | -1.17 | 31213.00 | 2384.09 | 1.03 |
| 2024-07-23 | 7.87 | 7.71 | -0.15 | -1.91 | 31792.00 | 2486.92 | 1.05 |
| 2024-07-22 | 7.76 | 7.86 | 0.10 | 1.29 | 34634.00 | 2706.72 | 1.15 |
| 2024-07-19 | 7.70 | 7.76 | 0.04 | 0.52 | 43039.00 | 3355.07 | 1.43 |
| 2024-07-18 | 7.72 | 7.72 | 0.00 | 0.00 | 55472.21 | 4218.61 | 1.84 |
| 2024-07-17 | 7.90 | 7.72 | -0.19 | -2.40 | 37282.06 | 2908.12 | 1.23 |
| 2024-07-16 | 7.92 | 7.91 | -0.02 | -0.25 | 42863.00 | 3390.23 | 1.42 |
| 2024-07-15 | 8.08 | 7.93 | -0.16 | -1.98 | 29956.28 | 2384.57 | 0.99 |
| 2024-07-12 | 8.08 | 8.09 | -0.07 | -0.86 | 31304.28 | 2539.49 | 1.04 |
| 2024-07-11 | 7.98 | 8.16 | 0.31 | 3.95 | 56205.00 | 4546.52 | 1.86 |
| 2024-07-10 | 8.12 | 7.85 | -0.25 | -3.09 | 50610.00 | 4018.85 | 1.68 |
| 2024-07-09 | 7.78 | 8.10 | 0.20 | 2.53 | 70864.54 | 5622.00 | 2.35 |
| 2024-07-08 | 8.16 | 7.90 | -0.28 | -3.42 | 45382.00 | 3614.93 | 1.50 |
| 2024-07-05 | 7.90 | 8.18 | 0.20 | 2.51 | 54666.00 | 4417.98 | 1.81 |
| 2024-07-04 | 8.28 | 7.98 | -0.36 | -4.32 | 62998.00 | 5104.42 | 2.09 |
| 2024-07-03 | 8.37 | 8.34 | -0.02 | -0.24 | 57139.00 | 4763.09 | 1.89 |
| 2024-07-02 | 8.28 | 8.36 | 0.09 | 1.09 | 44145.00 | 3680.32 | 1.46 |
| 2024-07-01 | 8.20 | 8.27 | 0.04 | 0.49 | 38113.00 | 3121.71 | 1.26 |
| 2024-06-28 | 8.27 | 8.23 | 0.05 | 0.61 | 39372.02 | 3267.79 | 1.30 |
| 2024-06-27 | 8.33 | 8.18 | -0.15 | -1.80 | 39618.00 | 3288.19 | 1.31 |
| 2024-06-26 | 8.00 | 8.33 | 0.29 | 3.61 | 47529.00 | 3860.44 | 1.57 |
| 2024-06-25 | 8.01 | 8.04 | 0.03 | 0.38 | 42859.00 | 3450.94 | 1.42 |
| 2024-06-24 | 8.35 | 8.01 | -0.44 | -5.21 | 70553.00 | 5738.55 | 2.34 |
| 2024-06-21 | 8.49 | 8.45 | -0.05 | -0.59 | 43986.00 | 3711.03 | 1.46 |
| 2024-06-20 | 8.70 | 8.50 | -0.28 | -3.19 | 63774.00 | 5492.38 | 2.10 |
| 2024-06-19 | 8.78 | 8.78 | 0.00 | 0.00 | 60146.00 | 5275.05 | 1.98 |
| 2024-06-18 | 8.60 | 8.78 | 0.23 | 2.69 | 62866.00 | 5475.51 | 2.07 |
| 2024-06-17 | 8.50 | 8.55 | -0.13 | -1.50 | 53958.00 | 4610.67 | 1.78 |
| 2024-06-14 | 8.84 | 8.68 | -0.26 | -2.91 | 88551.00 | 7686.98 | 2.91 |
| 2024-06-13 | 8.92 | 8.94 | 0.14 | 1.59 | 119277.82 | 10730.51 | 3.92 |
| 2024-06-12 | 8.76 | 8.80 | 0.15 | 1.73 | 84475.00 | 7406.18 | 2.78 |
| 2024-06-11 | 8.31 | 8.65 | 0.28 | 3.35 | 102222.00 | 8625.15 | 3.36 |
| 2024-06-07 | 8.35 | 8.37 | 0.13 | 1.58 | 105099.79 | 8785.22 | 3.46 |
| 2024-06-06 | 8.81 | 8.24 | -0.80 | -8.85 | 229346.19 | 19368.71 | 7.55 |
| 2024-06-05 | 9.00 | 9.04 | 0.04 | 0.44 | 163917.99 | 15265.47 | 5.39 |
| 2024-06-04 | 9.90 | 9.00 | -1.00 | -10.00 | 262879.00 | 24076.02 | 8.65 |
| 2024-06-03 | 10.00 | 10.00 | -0.13 | -1.28 | 186285.28 | 18484.46 | 6.13 |
| 2024-05-31 | 9.83 | 10.13 | 0.33 | 3.37 | 254132.79 | 25469.49 | 8.36 |
| 2024-05-30 | 9.85 | 9.80 | -0.31 | -3.07 | 184428.00 | 18092.72 | 6.07 |
| 2024-05-29 | 9.62 | 10.11 | 0.43 | 4.44 | 308257.41 | 30738.24 | 10.14 |
| 2024-05-28 | 9.90 | 9.75 | -0.20 | -2.01 | 252621.40 | 24955.31 | 8.31 |
| 2024-05-27 | 10.10 | 9.95 | -0.35 | -3.40 | 351249.90 | 34493.43 | 11.56 |
| 2024-05-24 | 10.55 | 10.30 | 0.05 | 0.49 | 564297.94 | 60543.90 | 18.57 |
| 2024-05-23 | 9.34 | 10.25 | 0.93 | 9.98 | 225055.44 | 22835.45 | 7.41 |
| 2024-05-22 | 9.16 | 9.32 | 0.16 | 1.75 | 38383.00 | 3556.31 | 1.26 |
| 2024-05-21 | 9.35 | 9.16 | -0.24 | -2.55 | 55612.00 | 5112.34 | 1.83 |
| 2024-05-20 | 9.40 | 9.40 | -0.05 | -0.53 | 63121.00 | 5966.83 | 2.08 |
| 2024-05-17 | 9.16 | 9.45 | 0.29 | 3.17 | 70623.35 | 6588.65 | 2.32 |
| 2024-05-16 | 9.13 | 9.16 | 0.06 | 0.66 | 56955.99 | 5251.47 | 1.87 |
| 2024-05-15 | 9.28 | 9.10 | -0.12 | -1.30 | 43185.70 | 3957.26 | 1.42 |
| 2024-05-14 | 9.35 | 9.22 | -0.04 | -0.43 | 57819.90 | 5363.82 | 1.90 |
| 2024-05-13 | 9.50 | 9.26 | -0.36 | -3.74 | 76983.54 | 7172.20 | 2.53 |
| 2024-05-10 | 9.91 | 9.62 | -0.40 | -3.99 | 108729.01 | 10553.78 | 3.58 |
| 2024-05-09 | 9.81 | 10.02 | 0.25 | 2.56 | 93878.00 | 9306.73 | 3.09 |
日K线
周K线
月K线
