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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.70 | 2.97 | 2.65 | 2.97 | +10.00% | 3.35 | 8.77% |
| 2025-08-18 | 2.88 | 2.89 | 2.64 | 2.70 | -2.17% | 3.81 | 10.50% |
| 2025-08-15 | 2.59 | 2.76 | 2.55 | 2.76 | +9.96% | 1.66 | 4.59% |
| 2025-08-14 | 2.47 | 2.69 | 2.46 | 2.51 | +1.62% | 2.31 | 6.68% |
| 2025-08-13 | 2.49 | 2.51 | 2.45 | 2.47 | -0.40% | 0.51 | 1.53% |
| 2025-08-12 | 2.47 | 2.48 | 2.44 | 2.48 | +0.40% | 0.35 | 1.05% |
| 2025-08-11 | 2.49 | 2.49 | 2.45 | 2.47 | 0.00% | 0.43 | 1.28% |
| 2025-08-08 | 2.46 | 2.48 | 2.43 | 2.47 | +0.41% | 0.42 | 1.26% |
| 2025-08-07 | 2.46 | 2.47 | 2.42 | 2.46 | 0.00% | 0.49 | 1.49% |
| 2025-08-06 | 2.47 | 2.50 | 2.44 | 2.46 | -0.40% | 0.54 | 1.62% |
| 2025-08-05 | 2.37 | 2.48 | 2.36 | 2.47 | +4.22% | 0.81 | 2.48% |
| 2025-08-04 | 2.33 | 2.37 | 2.31 | 2.37 | +1.28% | 0.30 | 0.95% |
| 2025-08-01 | 2.32 | 2.37 | 2.31 | 2.34 | +0.86% | 0.37 | 1.18% |
| 2025-07-31 | 2.37 | 2.38 | 2.30 | 2.32 | -1.69% | 0.47 | 1.49% |
| 2025-07-30 | 2.38 | 2.40 | 2.35 | 2.36 | -0.84% | 0.30 | 0.94% |
| 2025-07-29 | 2.41 | 2.41 | 2.33 | 2.38 | -1.24% | 0.44 | 1.38% |
| 2025-07-28 | 2.44 | 2.45 | 2.39 | 2.41 | -0.82% | 0.42 | 1.31% |
| 2025-07-25 | 2.48 | 2.49 | 2.43 | 2.43 | -1.62% | 0.43 | 1.31% |
| 2025-07-24 | 2.43 | 2.48 | 2.43 | 2.47 | +0.82% | 0.47 | 1.42% |
| 2025-07-23 | 2.46 | 2.49 | 2.43 | 2.45 | 0.00% | 0.48 | 1.46% |