康斯特(300445)股票信息
| 股票代码 | 300445 |
| 股票名称 | 康斯特 |
| 最新价/元 | 18.40 |
| 涨跌额/元 | 1.42 |
| 涨跌幅/% | 8.36 |
| 买入/元 | 18.40 |
| 卖出/元 | 18.42 |
| 昨收/元 | 16.98 |
| 今开/元 | 19.86 |
| 最高/元 | 19.90 |
| 最低/元 | 17.06 |
| 成交量/手 | 111589.57 |
| 成交额/万 | 20439.56 |
| 股净值/元 | 38.33 |
| 市净率 | 3.46 |
| 总市值/万 | 390871.22 |
| 流通值/万 | 261389.03 |
| 换手率/% | 7.86 |
| 入市日期 | 2015-04-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
康斯特(300445)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 19.86 | 18.40 | 1.42 | 8.36 | 111589.57 | 20439.56 | 7.86 |
| 2024-09-30 | 15.85 | 16.98 | 1.71 | 11.20 | 76716.70 | 12570.76 | 5.40 |
| 2024-09-27 | 14.83 | 15.27 | 0.58 | 3.95 | 41176.60 | 6255.98 | 2.90 |
| 2024-09-26 | 14.14 | 14.69 | 0.43 | 3.02 | 21990.40 | 3186.63 | 1.55 |
| 2024-09-25 | 14.25 | 14.26 | 0.18 | 1.28 | 21319.80 | 3054.84 | 1.50 |
| 2024-09-24 | 13.65 | 14.08 | 0.50 | 3.68 | 17942.60 | 2485.41 | 1.26 |
| 2024-09-23 | 13.30 | 13.58 | 0.28 | 2.11 | 15720.40 | 2114.52 | 1.11 |
| 2024-09-20 | 13.40 | 13.30 | -0.07 | -0.52 | 10530.40 | 1404.70 | 0.74 |
| 2024-09-19 | 13.24 | 13.37 | 0.22 | 1.67 | 12079.60 | 1614.25 | 0.85 |
| 2024-09-18 | 13.31 | 13.15 | -0.11 | -0.83 | 10725.40 | 1402.59 | 0.75 |
| 2024-09-13 | 13.57 | 13.26 | -0.26 | -1.92 | 11979.00 | 1604.37 | 0.84 |
| 2024-09-12 | 13.82 | 13.52 | -0.20 | -1.46 | 8459.00 | 1159.13 | 0.60 |
| 2024-09-11 | 13.66 | 13.72 | -0.04 | -0.29 | 9723.00 | 1331.56 | 0.68 |
| 2024-09-10 | 13.66 | 13.76 | 0.10 | 0.73 | 11960.00 | 1623.27 | 0.84 |
| 2024-09-09 | 13.60 | 13.66 | -0.04 | -0.29 | 14055.20 | 1914.94 | 0.99 |
| 2024-09-06 | 14.12 | 13.70 | -0.42 | -2.98 | 13627.00 | 1887.79 | 0.96 |
| 2024-09-05 | 14.15 | 14.12 | 0.08 | 0.57 | 10592.00 | 1495.70 | 0.75 |
| 2024-09-04 | 14.11 | 14.04 | -0.23 | -1.61 | 14028.00 | 1982.17 | 0.99 |
| 2024-09-03 | 14.31 | 14.27 | 0.04 | 0.28 | 15147.00 | 2173.00 | 1.07 |
| 2024-09-02 | 14.63 | 14.23 | -0.39 | -2.67 | 16510.00 | 2393.57 | 1.16 |
| 2024-08-30 | 14.45 | 14.62 | 0.22 | 1.53 | 19918.80 | 2912.14 | 1.40 |
| 2024-08-29 | 13.86 | 14.40 | 0.44 | 3.15 | 19781.60 | 2806.77 | 1.39 |
| 2024-08-28 | 13.77 | 13.96 | 0.22 | 1.60 | 16825.00 | 2344.63 | 1.18 |
| 2024-08-27 | 13.95 | 13.74 | -0.19 | -1.36 | 12095.00 | 1661.21 | 0.85 |
| 2024-08-26 | 14.10 | 13.93 | -0.06 | -0.43 | 13540.00 | 1878.91 | 0.95 |
| 2024-08-23 | 13.88 | 13.99 | 0.06 | 0.43 | 12712.20 | 1764.65 | 0.89 |
| 2024-08-22 | 14.30 | 13.93 | -0.30 | -2.11 | 15165.00 | 2138.34 | 1.07 |
| 2024-08-21 | 14.30 | 14.23 | -0.06 | -0.42 | 10228.20 | 1463.30 | 0.72 |
| 2024-08-20 | 14.72 | 14.29 | -0.48 | -3.25 | 16378.00 | 2359.67 | 1.15 |
| 2024-08-19 | 14.92 | 14.77 | -0.15 | -1.01 | 11755.00 | 1747.88 | 0.83 |
| 2024-08-16 | 14.70 | 14.92 | 0.22 | 1.50 | 11238.40 | 1670.51 | 0.79 |
| 2024-08-15 | 14.52 | 14.70 | 0.14 | 0.96 | 13885.20 | 2043.69 | 0.98 |
| 2024-08-14 | 14.66 | 14.56 | -0.13 | -0.89 | 11622.00 | 1702.92 | 0.82 |
| 2024-08-13 | 14.66 | 14.69 | 0.12 | 0.82 | 9707.00 | 1416.96 | 0.68 |
| 2024-08-12 | 14.66 | 14.57 | -0.09 | -0.61 | 8509.00 | 1243.81 | 0.60 |
| 2024-08-09 | 14.83 | 14.66 | -0.11 | -0.75 | 11926.35 | 1768.39 | 0.84 |
| 2024-08-08 | 15.02 | 14.77 | -0.26 | -1.73 | 18058.20 | 2658.27 | 1.27 |
| 2024-08-07 | 14.92 | 15.03 | 0.14 | 0.94 | 13983.20 | 2096.30 | 0.98 |
| 2024-08-06 | 14.91 | 14.89 | 0.16 | 1.09 | 14921.00 | 2220.90 | 1.05 |
| 2024-08-05 | 15.30 | 14.73 | -0.65 | -4.23 | 20499.80 | 3075.54 | 1.44 |
| 2024-08-02 | 15.65 | 15.38 | -0.38 | -2.41 | 15076.35 | 2345.60 | 1.06 |
| 2024-08-01 | 15.77 | 15.76 | -0.01 | -0.06 | 18391.40 | 2894.12 | 1.29 |
| 2024-07-31 | 15.35 | 15.77 | 0.46 | 3.01 | 27456.00 | 4292.89 | 1.93 |
| 2024-07-30 | 15.18 | 15.31 | 0.10 | 0.66 | 14908.60 | 2260.79 | 1.05 |
| 2024-07-29 | 15.41 | 15.21 | -0.17 | -1.11 | 13532.00 | 2067.22 | 0.95 |
| 2024-07-26 | 14.92 | 15.38 | 0.56 | 3.78 | 19850.00 | 3019.49 | 1.40 |
| 2024-07-25 | 14.75 | 14.82 | 0.02 | 0.14 | 15837.00 | 2336.26 | 1.11 |
| 2024-07-24 | 14.90 | 14.80 | -0.19 | -1.27 | 20162.00 | 3015.87 | 1.42 |
| 2024-07-23 | 15.36 | 14.99 | -0.53 | -3.42 | 24787.00 | 3776.62 | 1.74 |
| 2024-07-22 | 15.20 | 15.52 | 0.79 | 5.36 | 35573.28 | 5427.20 | 2.50 |
| 2024-07-19 | 14.56 | 14.73 | 0.10 | 0.68 | 11864.00 | 1749.78 | 0.84 |
| 2024-07-18 | 14.59 | 14.63 | 0.01 | 0.07 | 16274.35 | 2347.09 | 1.15 |
| 2024-07-17 | 14.97 | 14.62 | -0.32 | -2.14 | 12593.00 | 1852.09 | 0.89 |
| 2024-07-16 | 14.90 | 14.94 | -0.11 | -0.73 | 13477.35 | 2001.01 | 0.95 |
| 2024-07-15 | 15.15 | 15.05 | -0.23 | -1.51 | 14345.20 | 2156.15 | 1.01 |
| 2024-07-12 | 15.42 | 15.28 | -0.27 | -1.74 | 12662.80 | 1939.61 | 0.89 |
| 2024-07-11 | 15.46 | 15.55 | 0.39 | 2.57 | 15362.64 | 2378.46 | 1.08 |
| 2024-07-10 | 15.25 | 15.16 | -0.09 | -0.59 | 16930.00 | 2587.59 | 1.19 |
| 2024-07-09 | 14.62 | 15.25 | 0.65 | 4.45 | 21683.60 | 3239.67 | 1.53 |
| 2024-07-08 | 15.14 | 14.60 | -0.54 | -3.57 | 22907.20 | 3378.87 | 1.61 |
| 2024-07-05 | 14.96 | 15.14 | 0.12 | 0.80 | 18373.00 | 2757.35 | 1.29 |
| 2024-07-04 | 15.48 | 15.02 | -0.38 | -2.47 | 24225.20 | 3706.68 | 1.71 |
| 2024-07-03 | 15.76 | 15.40 | -0.41 | -2.59 | 21847.80 | 3392.44 | 1.54 |
| 2024-07-02 | 16.11 | 15.81 | -0.33 | -2.05 | 21326.80 | 3399.36 | 1.50 |
| 2024-07-01 | 16.06 | 16.14 | 0.04 | 0.25 | 28743.40 | 4560.15 | 2.02 |
| 2024-06-28 | 15.99 | 16.10 | 0.10 | 0.63 | 23260.00 | 3756.59 | 1.64 |
| 2024-06-27 | 16.43 | 16.00 | -0.50 | -3.03 | 20440.20 | 3320.45 | 1.44 |
| 2024-06-26 | 16.10 | 16.50 | 0.34 | 2.10 | 16862.80 | 2744.09 | 1.19 |
| 2024-06-25 | 16.12 | 16.16 | 0.11 | 0.69 | 21105.20 | 3421.91 | 1.49 |
| 2024-06-24 | 16.80 | 16.05 | -0.86 | -5.09 | 36299.02 | 5943.88 | 2.56 |
| 2024-06-21 | 17.03 | 16.91 | -0.18 | -1.05 | 17947.60 | 3036.61 | 1.26 |
| 2024-06-20 | 17.42 | 17.09 | -0.39 | -2.23 | 22086.00 | 3814.32 | 1.55 |
| 2024-06-19 | 17.63 | 17.48 | -0.26 | -1.47 | 24262.20 | 4268.19 | 1.71 |
| 2024-06-18 | 17.13 | 17.74 | 0.61 | 3.56 | 40162.60 | 7047.40 | 2.83 |
| 2024-06-17 | 16.84 | 17.13 | 0.25 | 1.48 | 20627.00 | 3526.15 | 1.45 |
| 2024-06-14 | 17.19 | 16.88 | -0.26 | -1.52 | 23260.00 | 3934.86 | 1.64 |
| 2024-06-13 | 16.90 | 17.14 | 0.18 | 1.06 | 26456.00 | 4542.21 | 1.86 |
| 2024-06-12 | 16.88 | 16.96 | 0.06 | 0.36 | 25054.00 | 4275.76 | 1.76 |
| 2024-06-11 | 16.48 | 16.90 | 0.36 | 2.18 | 28132.20 | 4646.48 | 1.98 |
| 2024-06-07 | 16.84 | 16.54 | -0.09 | -0.54 | 34042.00 | 5671.17 | 2.40 |
| 2024-06-06 | 17.16 | 16.63 | -0.54 | -3.15 | 40091.35 | 6743.48 | 2.82 |
| 2024-06-05 | 17.35 | 17.17 | -0.28 | -1.61 | 29414.00 | 5126.42 | 2.07 |
| 2024-06-04 | 17.73 | 17.45 | -0.43 | -2.41 | 42271.00 | 7386.11 | 2.98 |
| 2024-06-03 | 17.76 | 17.88 | 0.07 | 0.39 | 56724.00 | 10235.66 | 3.99 |
| 2024-05-31 | 17.56 | 17.81 | 0.26 | 1.48 | 40295.30 | 7135.32 | 2.84 |
| 2024-05-30 | 17.35 | 17.55 | 0.34 | 1.98 | 66561.30 | 11829.32 | 4.69 |
| 2024-05-29 | 16.78 | 17.21 | 0.35 | 2.08 | 29133.20 | 4997.14 | 2.05 |
| 2024-05-28 | 17.05 | 16.86 | -0.17 | -1.00 | 15641.60 | 2654.61 | 1.10 |
| 2024-05-27 | 16.91 | 17.03 | 0.31 | 1.85 | 20422.00 | 3431.06 | 1.44 |
| 2024-05-24 | 16.80 | 16.72 | -0.11 | -0.65 | 18606.00 | 3134.73 | 1.31 |
| 2024-05-23 | 17.23 | 16.83 | -0.46 | -2.66 | 26066.20 | 4424.87 | 1.83 |
| 2024-05-22 | 17.23 | 17.29 | 0.07 | 0.41 | 28517.40 | 4957.91 | 2.01 |
| 2024-05-21 | 17.31 | 17.22 | -0.09 | -0.52 | 21119.00 | 3649.70 | 1.49 |
| 2024-05-20 | 17.15 | 17.31 | 0.09 | 0.52 | 25852.80 | 4479.56 | 1.82 |
| 2024-05-17 | 17.01 | 17.22 | 0.19 | 1.12 | 25659.00 | 4379.75 | 1.81 |
| 2024-05-16 | 17.26 | 17.03 | -0.29 | -1.67 | 31248.00 | 5360.82 | 2.20 |
| 2024-05-15 | 17.61 | 17.32 | -0.37 | -2.09 | 24038.00 | 4197.03 | 1.69 |
| 2024-05-14 | 17.69 | 17.69 | 0.18 | 1.03 | 23536.00 | 4178.57 | 1.66 |
| 2024-05-13 | 17.86 | 17.59 | -0.33 | -1.84 | 27937.00 | 4943.71 | 1.97 |
| 2024-05-10 | 18.25 | 17.92 | -0.37 | -2.02 | 29600.00 | 5327.55 | 2.08 |
日K线
周K线
月K线
