康欣新材 sh.600076
3.96
-3.18%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.10 | 4.13 | 3.84 | 3.96 | -3.18% | 3.80 | 7.19% |
| 2026-05-21 | 3.98 | 4.44 | 3.98 | 4.09 | +1.24% | 5.77 | 10.11% |
| 2026-05-20 | 3.92 | 4.23 | 3.86 | 4.04 | +2.28% | 3.94 | 7.27% |
| 2026-05-19 | 4.11 | 4.12 | 3.87 | 3.95 | -4.59% | 3.52 | 6.65% |
| 2026-05-18 | 4.23 | 4.40 | 4.06 | 4.14 | -3.27% | 4.47 | 7.90% |
| 2026-05-15 | 4.21 | 4.49 | 4.21 | 4.28 | -2.73% | 4.69 | 8.11% |
| 2026-05-14 | 4.25 | 4.66 | 4.25 | 4.40 | +3.77% | 7.57 | 12.68% |
| 2026-05-13 | 4.32 | 4.55 | 4.10 | 4.24 | -2.75% | 8.80 | 15.13% |
| 2026-05-12 | 4.36 | 4.36 | 4.25 | 4.36 | +10.10% | 2.66 | 4.54% |
| 2026-05-11 | 3.78 | 3.96 | 3.72 | 3.96 | +10.00% | 2.44 | 4.65% |
| 2026-05-08 | 3.31 | 3.60 | 3.31 | 3.60 | +10.09% | 1.17 | 2.47% |
| 2026-05-07 | 3.36 | 3.41 | 3.24 | 3.27 | -2.39% | 0.93 | 2.10% |
| 2026-05-06 | 3.29 | 3.43 | 3.29 | 3.35 | +0.60% | 0.78 | 1.71% |
| 2026-04-30 | 3.34 | 3.47 | 3.25 | 3.33 | -5.40% | 1.32 | 2.93% |
| 2026-04-29 | 3.37 | 3.63 | 3.34 | 3.52 | +4.14% | 1.17 | 2.47% |
| 2026-04-28 | 3.33 | 3.44 | 3.32 | 3.38 | +0.90% | 0.47 | 1.04% |
| 2026-04-27 | 3.30 | 3.37 | 3.24 | 3.35 | +0.90% | 0.45 | 1.00% |
| 2026-04-24 | 3.31 | 3.37 | 3.24 | 3.32 | +0.91% | 0.55 | 1.24% |
| 2026-04-23 | 3.40 | 3.41 | 3.28 | 3.29 | -3.24% | 0.71 | 1.60% |
| 2026-04-22 | 3.44 | 3.44 | 3.36 | 3.40 | -1.16% | 0.54 | 1.18% |