康鹏科技(688602)股票信息
| 股票代码 | 688602 |
| 股票名称 | 康鹏科技 |
| 最新价/元 | 7.16 |
| 涨跌额/元 | -0.17 |
| 涨跌幅/% | -2.32 |
| 买入/元 | 7.14 |
| 卖出/元 | 7.16 |
| 昨收/元 | 7.33 |
| 今开/元 | 7.29 |
| 最高/元 | 7.41 |
| 最低/元 | 6.94 |
| 成交量/手 | 94503.21 |
| 成交额/万 | 6807.06 |
| 股净值/元 | 28.64 |
| 市净率 | 1.33 |
| 总市值/万 | 371872.50 |
| 流通值/万 | 182563.69 |
| 换手率/% | 3.71 |
| 入市日期 | 2023-07-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
康鹏科技(688602)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 | 7.29 | 7.16 | -0.17 | -2.32 | 94503.21 | 6807.06 | 3.71 |
| 2024-10-10 | 7.46 | 7.33 | 0.03 | 0.41 | 96261.61 | 7188.66 | 3.78 |
| 2024-10-09 | 8.30 | 7.30 | -1.09 | -12.99 | 128865.83 | 10005.79 | 5.05 |
| 2024-10-08 | 9.10 | 8.39 | 0.69 | 8.96 | 227057.11 | 19137.57 | 8.91 |
| 2024-09-30 | 6.94 | 7.70 | 0.99 | 14.75 | 145475.96 | 10622.90 | 5.71 |
| 2024-09-27 | 6.46 | 6.71 | 0.30 | 4.68 | 54157.87 | 3590.67 | 2.12 |
| 2024-09-26 | 6.24 | 6.41 | 0.20 | 3.22 | 44426.21 | 2805.37 | 1.74 |
| 2024-09-25 | 6.19 | 6.21 | 0.05 | 0.81 | 47048.92 | 2960.27 | 1.85 |
| 2024-09-24 | 6.03 | 6.16 | 0.17 | 2.84 | 38195.00 | 2332.66 | 1.50 |
| 2024-09-23 | 5.99 | 5.99 | 0.02 | 0.34 | 12522.83 | 751.57 | 0.49 |
| 2024-09-20 | 6.03 | 5.97 | -0.03 | -0.50 | 14138.02 | 842.87 | 0.55 |
| 2024-09-19 | 5.92 | 6.00 | 0.10 | 1.70 | 24818.97 | 1483.31 | 0.97 |
| 2024-09-18 | 5.89 | 5.90 | 0.08 | 1.38 | 18714.35 | 1097.50 | 0.73 |
| 2024-09-13 | 5.95 | 5.82 | -0.13 | -2.19 | 21842.66 | 1283.22 | 0.86 |
| 2024-09-12 | 6.06 | 5.95 | -0.09 | -1.49 | 23810.04 | 1433.26 | 0.93 |
| 2024-09-11 | 6.06 | 6.04 | -0.01 | -0.17 | 24810.14 | 1502.64 | 0.97 |
| 2024-09-10 | 6.09 | 6.05 | -0.03 | -0.49 | 29523.00 | 1773.46 | 1.16 |
| 2024-09-09 | 6.05 | 6.08 | 0.00 | 0.00 | 32235.18 | 1966.33 | 1.26 |
| 2024-09-06 | 6.06 | 6.08 | 0.05 | 0.83 | 52744.35 | 3197.63 | 2.07 |
| 2024-09-05 | 6.00 | 6.03 | 0.01 | 0.17 | 20503.16 | 1237.86 | 0.80 |
| 2024-09-04 | 5.95 | 6.02 | -0.02 | -0.33 | 22880.40 | 1380.11 | 0.90 |
| 2024-09-03 | 5.96 | 6.04 | 0.02 | 0.33 | 22632.46 | 1370.30 | 0.89 |
| 2024-09-02 | 6.19 | 6.02 | -0.15 | -2.43 | 29307.30 | 1787.39 | 1.15 |
| 2024-08-30 | 6.11 | 6.17 | 0.05 | 0.82 | 46841.54 | 2915.59 | 1.84 |
| 2024-08-29 | 6.00 | 6.12 | 0.12 | 2.00 | 24396.44 | 1482.94 | 0.96 |
| 2024-08-28 | 5.95 | 6.00 | 0.05 | 0.84 | 24995.44 | 1494.44 | 0.98 |
| 2024-08-27 | 6.06 | 5.95 | -0.11 | -1.82 | 31923.02 | 1911.40 | 1.25 |
| 2024-08-26 | 6.08 | 6.06 | 0.01 | 0.17 | 29877.35 | 1822.13 | 1.17 |
| 2024-08-23 | 6.12 | 6.05 | -0.01 | -0.17 | 34673.66 | 2090.71 | 1.36 |
| 2024-08-22 | 6.28 | 6.06 | -0.12 | -1.94 | 34556.04 | 2115.61 | 1.36 |
| 2024-08-21 | 6.30 | 6.18 | -0.13 | -2.06 | 37950.84 | 2370.53 | 1.49 |
| 2024-08-20 | 6.42 | 6.31 | -0.27 | -4.10 | 51862.38 | 3276.69 | 2.03 |
| 2024-08-19 | 6.81 | 6.58 | -0.32 | -4.64 | 57688.77 | 3828.97 | 2.26 |
| 2024-08-16 | 6.96 | 6.90 | -0.06 | -0.86 | 28988.76 | 2013.50 | 1.14 |
| 2024-08-15 | 6.86 | 6.96 | 0.10 | 1.46 | 25829.21 | 1792.87 | 1.01 |
| 2024-08-14 | 6.96 | 6.86 | -0.08 | -1.15 | 19834.54 | 1368.79 | 0.78 |
| 2024-08-13 | 6.89 | 6.94 | 0.05 | 0.73 | 22033.35 | 1515.46 | 0.86 |
| 2024-08-12 | 7.01 | 6.89 | -0.12 | -1.71 | 29374.82 | 2037.46 | 1.15 |
| 2024-08-09 | 7.14 | 7.01 | -0.02 | -0.28 | 28279.64 | 2000.78 | 1.11 |
| 2024-08-08 | 7.09 | 7.03 | -0.06 | -0.85 | 30806.41 | 2166.62 | 1.21 |
| 2024-08-07 | 7.06 | 7.09 | 0.01 | 0.14 | 26120.17 | 1844.66 | 1.02 |
| 2024-08-06 | 6.93 | 7.08 | 0.22 | 3.21 | 30935.32 | 2164.90 | 1.21 |
| 2024-08-05 | 7.05 | 6.86 | -0.26 | -3.65 | 44336.57 | 3113.63 | 1.74 |
| 2024-08-02 | 7.14 | 7.12 | -0.05 | -0.70 | 38875.21 | 2796.84 | 1.52 |
| 2024-08-01 | 7.23 | 7.17 | -0.03 | -0.42 | 41653.14 | 3000.52 | 1.63 |
| 2024-07-31 | 6.82 | 7.20 | 0.39 | 5.73 | 63418.79 | 4479.36 | 2.48 |
| 2024-07-30 | 6.76 | 6.81 | 0.02 | 0.30 | 31047.47 | 2111.42 | 1.22 |
| 2024-07-29 | 6.83 | 6.79 | 0.00 | 0.00 | 25620.77 | 1731.79 | 1.00 |
| 2024-07-26 | 6.65 | 6.79 | 0.15 | 2.26 | 35788.17 | 2425.12 | 1.40 |
| 2024-07-25 | 6.55 | 6.64 | 0.07 | 1.07 | 33617.61 | 2225.43 | 1.32 |
| 2024-07-24 | 6.65 | 6.57 | -0.13 | -1.94 | 46723.34 | 3093.89 | 1.83 |
| 2024-07-23 | 7.08 | 6.70 | -0.39 | -5.50 | 69100.60 | 4757.62 | 2.71 |
| 2024-07-22 | 7.38 | 7.09 | -0.27 | -3.67 | 86181.24 | 6199.90 | 3.37 |
| 2024-07-19 | 6.84 | 7.36 | 0.48 | 6.98 | 90331.83 | 6569.59 | 9.86 |
| 2024-07-18 | 6.92 | 6.88 | -0.04 | -0.58 | 35418.63 | 2407.07 | 3.87 |
| 2024-07-17 | 7.03 | 6.92 | -0.12 | -1.71 | 25556.24 | 1780.61 | 2.79 |
| 2024-07-16 | 6.99 | 7.04 | 0.04 | 0.57 | 27260.02 | 1906.65 | 2.98 |
| 2024-07-15 | 7.22 | 7.00 | -0.22 | -3.05 | 29299.83 | 2069.21 | 3.20 |
| 2024-07-12 | 7.26 | 7.22 | -0.10 | -1.37 | 34918.81 | 2529.89 | 3.81 |
| 2024-07-11 | 7.12 | 7.32 | 0.36 | 5.17 | 51590.41 | 3729.16 | 5.63 |
| 2024-07-10 | 7.00 | 6.96 | -0.08 | -1.14 | 29382.40 | 2070.22 | 3.21 |
| 2024-07-09 | 6.82 | 7.04 | 0.22 | 3.23 | 42383.68 | 2933.24 | 4.63 |
| 2024-07-08 | 7.14 | 6.82 | -0.30 | -4.21 | 31613.85 | 2187.77 | 3.45 |
| 2024-07-05 | 7.05 | 7.12 | 0.07 | 0.99 | 39413.82 | 2779.91 | 4.30 |
| 2024-07-04 | 7.36 | 7.05 | -0.31 | -4.21 | 49219.99 | 3520.65 | 5.37 |
| 2024-07-03 | 7.45 | 7.36 | -0.10 | -1.34 | 42235.65 | 3118.92 | 4.61 |
| 2024-07-02 | 7.51 | 7.46 | -0.05 | -0.67 | 45306.25 | 3383.84 | 4.95 |
| 2024-07-01 | 7.60 | 7.51 | -0.16 | -2.09 | 71145.49 | 5323.42 | 7.77 |
| 2024-06-28 | 7.70 | 7.67 | -0.03 | -0.39 | 60840.02 | 4719.68 | 6.64 |
| 2024-06-27 | 7.91 | 7.70 | -0.30 | -3.75 | 55674.99 | 4365.81 | 6.08 |
| 2024-06-26 | 7.73 | 8.00 | 0.23 | 2.96 | 51986.87 | 4070.73 | 5.68 |
| 2024-06-25 | 8.17 | 7.77 | -0.30 | -3.72 | 81248.01 | 6358.53 | 8.87 |
| 2024-06-24 | 8.55 | 8.14 | -0.47 | -5.46 | 96186.29 | 8038.71 | 10.50 |
| 2024-06-21 | 8.85 | 8.61 | -0.28 | -3.15 | 114772.85 | 9958.71 | 12.53 |
| 2024-06-20 | 8.69 | 8.89 | 0.22 | 2.54 | 190409.02 | 17344.04 | 20.79 |
| 2024-06-19 | 8.75 | 8.67 | -0.12 | -1.37 | 62718.82 | 5445.10 | 6.85 |
| 2024-06-18 | 8.59 | 8.79 | 0.20 | 2.33 | 66516.05 | 5796.54 | 7.26 |
| 2024-06-17 | 8.73 | 8.59 | -0.24 | -2.72 | 72103.66 | 6201.79 | 7.87 |
| 2024-06-14 | 9.09 | 8.83 | -0.38 | -4.13 | 130121.43 | 11596.77 | 14.21 |
| 2024-06-13 | 8.73 | 9.21 | 0.47 | 5.38 | 182862.78 | 16755.60 | 19.96 |
| 2024-06-12 | 8.74 | 8.74 | -0.01 | -0.11 | 85908.81 | 7537.57 | 9.38 |
| 2024-06-11 | 8.42 | 8.75 | 0.29 | 3.43 | 70131.07 | 6029.22 | 7.66 |
| 2024-06-07 | 8.55 | 8.46 | -0.14 | -1.63 | 70830.49 | 6085.11 | 7.73 |
| 2024-06-06 | 8.90 | 8.60 | -0.36 | -4.02 | 154932.97 | 13196.79 | 16.92 |
| 2024-06-05 | 9.12 | 8.96 | -0.10 | -1.10 | 95908.10 | 8753.15 | 10.47 |
| 2024-06-04 | 9.01 | 9.06 | 0.11 | 1.23 | 95845.68 | 8546.50 | 10.46 |
| 2024-06-03 | 9.11 | 8.95 | -0.24 | -2.61 | 108968.59 | 9767.14 | 11.90 |
| 2024-05-31 | 9.20 | 9.19 | 0.05 | 0.55 | 109297.72 | 10085.19 | 11.93 |
| 2024-05-30 | 9.46 | 9.14 | -0.31 | -3.28 | 152331.01 | 13976.44 | 16.63 |
| 2024-05-29 | 9.55 | 9.45 | -0.24 | -2.48 | 191745.56 | 18151.86 | 20.93 |
| 2024-05-28 | 10.20 | 9.69 | -0.59 | -5.74 | 241780.79 | 23786.28 | 26.40 |
| 2024-05-27 | 10.51 | 10.28 | -0.75 | -6.80 | 359243.83 | 36306.00 | 39.22 |
| 2024-05-24 | 13.63 | 11.03 | -2.62 | -19.19 | 552275.73 | 67085.31 | 60.30 |
| 2024-05-23 | 12.85 | 13.65 | 1.47 | 12.07 | 479717.15 | 64465.29 | 52.37 |
| 2024-05-22 | 11.36 | 12.18 | 2.03 | 20.00 | 453004.80 | 52978.52 | 49.46 |
| 2024-05-21 | 9.25 | 10.15 | 0.85 | 9.14 | 282511.76 | 27579.40 | 30.84 |
| 2024-05-20 | 8.88 | 9.30 | 0.67 | 7.76 | 186018.56 | 16916.45 | 20.31 |
| 2024-05-17 | 7.89 | 8.63 | 0.78 | 9.94 | 126358.88 | 10741.31 | 13.80 |
| 2024-05-16 | 7.90 | 7.85 | 0.04 | 0.51 | 16328.69 | 1291.30 | 1.78 |
| 2024-05-15 | 7.94 | 7.81 | -0.12 | -1.51 | 19287.49 | 1523.81 | 2.11 |
日K线
周K线
月K线
