康隆达(603665)股票信息
| 股票代码 | 603665 |
| 股票名称 | 康隆达 |
| 最新价/元 | 13.77 |
| 涨跌额/元 | -0.49 |
| 涨跌幅/% | -3.44 |
| 买入/元 | 13.77 |
| 卖出/元 | 13.78 |
| 昨收/元 | 14.26 |
| 今开/元 | 14.29 |
| 最高/元 | 14.52 |
| 最低/元 | 13.65 |
| 成交量/手 | 42449.40 |
| 成交额/万 | 5954.04 |
| 股净值/元 | -9.91 |
| 市净率 | 2.08 |
| 总市值/万 | 223158.42 |
| 流通值/万 | 220550.93 |
| 换手率/% | 2.65 |
| 入市日期 | 2017-03-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
康隆达(603665)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 14.29 | 13.77 | -0.49 | -3.44 | 42449.40 | 5954.04 | 2.65 |
| 2024-10-10 | 14.48 | 14.26 | -0.34 | -2.33 | 51388.16 | 7385.95 | 3.21 |
| 2024-10-09 | 15.84 | 14.60 | -1.62 | -9.99 | 72467.21 | 10877.21 | 4.52 |
| 2024-10-08 | 17.53 | 16.22 | 0.21 | 1.31 | 102641.84 | 16691.06 | 6.41 |
| 2024-09-30 | 15.32 | 16.01 | 1.14 | 7.67 | 78959.84 | 12270.02 | 4.93 |
| 2024-09-27 | 14.40 | 14.87 | 0.57 | 3.99 | 32085.00 | 4720.30 | 2.00 |
| 2024-09-26 | 13.95 | 14.30 | 0.27 | 1.92 | 30041.48 | 4250.83 | 1.88 |
| 2024-09-25 | 13.76 | 14.03 | 0.29 | 2.11 | 39872.00 | 5623.21 | 2.49 |
| 2024-09-24 | 13.46 | 13.74 | 0.26 | 1.93 | 39545.00 | 5380.64 | 2.47 |
| 2024-09-23 | 13.40 | 13.48 | 0.34 | 2.59 | 29515.00 | 3924.94 | 1.84 |
| 2024-09-20 | 13.42 | 13.14 | -0.36 | -2.67 | 19077.00 | 2521.46 | 1.19 |
| 2024-09-19 | 13.15 | 13.50 | 0.35 | 2.66 | 23909.00 | 3213.37 | 1.49 |
| 2024-09-18 | 13.38 | 13.15 | -0.16 | -1.20 | 23105.00 | 3006.14 | 1.44 |
| 2024-09-13 | 13.82 | 13.31 | -0.46 | -3.34 | 24143.00 | 3248.32 | 1.51 |
| 2024-09-12 | 14.10 | 13.77 | -0.14 | -1.01 | 20504.00 | 2859.69 | 1.28 |
| 2024-09-11 | 13.94 | 13.91 | 0.02 | 0.14 | 15947.00 | 2222.45 | 1.00 |
| 2024-09-10 | 13.99 | 13.89 | -0.03 | -0.22 | 16801.01 | 2324.53 | 1.05 |
| 2024-09-09 | 13.92 | 13.92 | -0.09 | -0.64 | 23010.01 | 3195.03 | 1.44 |
| 2024-09-06 | 14.29 | 14.01 | -0.19 | -1.34 | 39879.00 | 5656.49 | 2.49 |
| 2024-09-05 | 14.10 | 14.20 | 0.21 | 1.50 | 34549.92 | 4895.11 | 2.16 |
| 2024-09-04 | 13.94 | 13.99 | 0.09 | 0.65 | 29602.92 | 4139.74 | 1.85 |
| 2024-09-03 | 13.75 | 13.90 | 0.04 | 0.29 | 26083.00 | 3633.68 | 1.63 |
| 2024-09-02 | 13.80 | 13.86 | 0.14 | 1.02 | 54519.51 | 7699.07 | 3.40 |
| 2024-08-30 | 13.57 | 13.72 | 0.22 | 1.63 | 40385.92 | 5570.73 | 2.52 |
| 2024-08-29 | 13.51 | 13.50 | -0.20 | -1.46 | 24857.00 | 3359.69 | 1.55 |
| 2024-08-28 | 13.70 | 13.70 | 0.00 | 0.00 | 32642.01 | 4522.54 | 2.04 |
| 2024-08-27 | 14.01 | 13.70 | -0.22 | -1.58 | 46904.00 | 6535.73 | 2.93 |
| 2024-08-26 | 12.99 | 13.92 | 0.83 | 6.34 | 60157.44 | 8215.34 | 3.76 |
| 2024-08-23 | 13.36 | 13.09 | -0.38 | -2.82 | 34461.00 | 4529.97 | 2.15 |
| 2024-08-22 | 12.81 | 13.47 | 0.54 | 4.18 | 59287.58 | 7888.05 | 3.70 |
| 2024-08-21 | 12.92 | 12.93 | -0.10 | -0.77 | 50581.92 | 6452.10 | 3.16 |
| 2024-08-20 | 13.68 | 13.03 | -0.69 | -5.03 | 36774.00 | 4889.50 | 2.30 |
| 2024-08-19 | 13.97 | 13.72 | -0.28 | -2.00 | 24278.36 | 3342.86 | 1.52 |
| 2024-08-16 | 14.00 | 14.00 | -0.09 | -0.64 | 26330.91 | 3677.94 | 1.64 |
| 2024-08-15 | 14.02 | 14.09 | -0.03 | -0.21 | 36007.36 | 5049.77 | 2.25 |
| 2024-08-14 | 14.01 | 14.12 | 0.11 | 0.79 | 45999.79 | 6457.72 | 2.87 |
| 2024-08-13 | 14.01 | 14.01 | 0.00 | 0.00 | 42726.96 | 5902.81 | 2.67 |
| 2024-08-12 | 14.60 | 14.01 | -0.58 | -3.98 | 54781.39 | 7730.63 | 3.42 |
| 2024-08-09 | 14.99 | 14.59 | -0.36 | -2.41 | 46971.48 | 6963.76 | 2.93 |
| 2024-08-08 | 14.90 | 14.95 | -0.26 | -1.71 | 46925.16 | 6987.42 | 2.93 |
| 2024-08-07 | 15.30 | 15.21 | -0.74 | -4.64 | 72366.38 | 11148.81 | 4.52 |
| 2024-08-06 | 15.34 | 15.95 | 0.13 | 0.82 | 143618.52 | 21559.90 | 8.97 |
| 2024-08-05 | 16.32 | 15.82 | -1.76 | -10.01 | 160198.36 | 26419.77 | 10.00 |
| 2024-08-02 | 17.58 | 17.58 | -1.95 | -9.99 | 9239.00 | 1624.22 | 0.58 |
| 2024-08-01 | 19.53 | 19.53 | -2.17 | -10.00 | 6356.00 | 1241.33 | 0.40 |
| 2024-07-31 | 24.07 | 21.70 | -2.41 | -10.00 | 32445.20 | 7344.98 | 2.03 |
| 2024-07-30 | 23.96 | 24.11 | 0.12 | 0.50 | 23675.00 | 5676.73 | 1.48 |
| 2024-07-29 | 23.43 | 23.99 | 0.56 | 2.39 | 40039.00 | 9443.35 | 2.50 |
| 2024-07-26 | 23.13 | 23.43 | 0.33 | 1.43 | 15647.20 | 3674.19 | 0.98 |
| 2024-07-25 | 23.09 | 23.10 | -0.02 | -0.09 | 11514.00 | 2650.80 | 0.72 |
| 2024-07-24 | 23.27 | 23.12 | -0.22 | -0.94 | 10759.00 | 2498.33 | 0.67 |
| 2024-07-23 | 23.49 | 23.34 | -0.15 | -0.64 | 13743.00 | 3208.25 | 0.86 |
| 2024-07-22 | 23.78 | 23.49 | -0.27 | -1.14 | 11328.00 | 2677.42 | 0.71 |
| 2024-07-19 | 24.10 | 23.76 | -0.28 | -1.17 | 25126.00 | 5991.12 | 1.57 |
| 2024-07-18 | 23.37 | 24.04 | 0.60 | 2.56 | 27070.80 | 6408.90 | 1.69 |
| 2024-07-17 | 23.60 | 23.44 | -0.02 | -0.09 | 9369.00 | 2195.90 | 0.58 |
| 2024-07-16 | 23.52 | 23.46 | -0.06 | -0.26 | 21738.00 | 5146.70 | 1.36 |
| 2024-07-15 | 22.92 | 23.52 | 0.59 | 2.57 | 22209.00 | 5173.75 | 1.39 |
| 2024-07-12 | 22.78 | 22.93 | 0.23 | 1.01 | 17501.00 | 4006.90 | 1.09 |
| 2024-07-11 | 22.79 | 22.70 | -0.12 | -0.53 | 25817.00 | 5896.06 | 1.61 |
| 2024-07-10 | 21.84 | 22.82 | 0.99 | 4.54 | 27568.20 | 6235.59 | 1.72 |
| 2024-07-09 | 21.37 | 21.83 | 0.46 | 2.15 | 31002.00 | 6692.54 | 1.94 |
| 2024-07-08 | 20.83 | 21.37 | 0.55 | 2.64 | 30302.00 | 6438.31 | 1.89 |
| 2024-07-05 | 20.73 | 20.82 | 0.03 | 0.14 | 4992.00 | 1037.96 | 0.31 |
| 2024-07-04 | 20.70 | 20.79 | -0.01 | -0.05 | 8867.00 | 1838.19 | 0.55 |
| 2024-07-03 | 20.99 | 20.80 | -0.02 | -0.10 | 19632.66 | 4100.37 | 1.23 |
| 2024-07-02 | 20.39 | 20.82 | 0.42 | 2.06 | 37984.28 | 7870.58 | 2.37 |
| 2024-07-01 | 20.43 | 20.40 | -0.10 | -0.49 | 10451.49 | 2109.63 | 0.65 |
| 2024-06-28 | 20.58 | 20.50 | -0.10 | -0.49 | 17654.14 | 3562.17 | 1.10 |
| 2024-06-27 | 20.51 | 20.60 | 0.17 | 0.83 | 7107.00 | 1472.75 | 0.44 |
| 2024-06-26 | 20.50 | 20.43 | 0.00 | 0.00 | 10493.00 | 2142.43 | 0.65 |
| 2024-06-25 | 20.60 | 20.43 | -0.02 | -0.10 | 6589.00 | 1348.58 | 0.41 |
| 2024-06-24 | 20.41 | 20.45 | -0.25 | -1.21 | 14671.58 | 2989.03 | 0.91 |
| 2024-06-21 | 20.03 | 20.70 | 0.65 | 3.24 | 15576.58 | 3169.06 | 0.97 |
| 2024-06-20 | 20.40 | 20.05 | -0.21 | -1.04 | 6318.00 | 1272.26 | 0.39 |
| 2024-06-19 | 20.09 | 20.26 | 0.16 | 0.80 | 8168.13 | 1661.33 | 0.51 |
| 2024-06-18 | 20.28 | 20.10 | 0.18 | 0.90 | 24843.53 | 5011.68 | 1.55 |
| 2024-06-17 | 20.55 | 19.92 | -0.65 | -3.16 | 22692.00 | 4550.30 | 1.41 |
| 2024-06-14 | 21.66 | 20.57 | -0.43 | -2.05 | 6779.00 | 1412.40 | 0.42 |
| 2024-06-13 | 21.14 | 21.00 | -0.17 | -0.80 | 4126.23 | 868.89 | 0.26 |
| 2024-06-12 | 21.01 | 21.17 | -0.02 | -0.09 | 10260.00 | 2161.42 | 0.64 |
| 2024-06-11 | 21.21 | 21.19 | -0.05 | -0.24 | 9526.00 | 2008.13 | 0.59 |
| 2024-06-07 | 21.68 | 21.24 | 0.00 | 0.00 | 9369.00 | 2012.44 | 0.58 |
| 2024-06-06 | 21.68 | 21.24 | -0.43 | -1.98 | 14780.00 | 3180.17 | 0.92 |
| 2024-06-05 | 21.50 | 21.67 | -0.33 | -1.50 | 17209.00 | 3723.27 | 1.07 |
| 2024-06-04 | 21.58 | 22.00 | 0.39 | 1.81 | 34156.48 | 7474.21 | 2.13 |
| 2024-06-03 | 21.70 | 21.61 | -0.03 | -0.14 | 11030.00 | 2384.64 | 0.69 |
| 2024-05-31 | 20.85 | 21.64 | 0.77 | 3.69 | 30437.48 | 6518.32 | 1.89 |
| 2024-05-30 | 21.25 | 20.87 | -0.28 | -1.32 | 13929.00 | 2944.11 | 0.87 |
| 2024-05-29 | 21.00 | 21.15 | -0.06 | -0.28 | 17908.00 | 3790.41 | 1.11 |
| 2024-05-28 | 21.24 | 21.21 | 0.18 | 0.86 | 16742.80 | 3545.13 | 1.04 |
| 2024-05-27 | 21.18 | 21.03 | 0.21 | 1.01 | 18950.80 | 3926.73 | 1.18 |
| 2024-05-24 | 20.40 | 20.82 | 0.23 | 1.12 | 34206.16 | 7119.36 | 2.13 |
| 2024-05-23 | 20.50 | 20.59 | -0.08 | -0.39 | 29148.00 | 5967.19 | 1.81 |
| 2024-05-22 | 20.14 | 20.67 | 0.52 | 2.58 | 19247.80 | 3932.09 | 1.20 |
| 2024-05-21 | 19.63 | 20.15 | 0.43 | 2.18 | 15547.00 | 3113.67 | 0.97 |
| 2024-05-20 | 19.92 | 19.72 | 0.09 | 0.46 | 24104.00 | 4779.78 | 1.50 |
| 2024-05-17 | 19.21 | 19.63 | 0.43 | 2.24 | 15350.48 | 2997.59 | 0.96 |
| 2024-05-16 | 19.23 | 19.20 | 0.20 | 1.05 | 15034.92 | 2880.25 | 0.94 |
| 2024-05-15 | 19.15 | 19.00 | -0.35 | -1.81 | 11358.00 | 2176.86 | 0.71 |
日K线
周K线
月K线
