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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.46 | 2.47 | 2.42 | 2.45 | -0.41% | 0.47 | 1.43% |
| 2025-07-21 | 2.38 | 2.46 | 2.38 | 2.46 | +2.93% | 0.60 | 1.84% |
| 2025-07-18 | 2.40 | 2.41 | 2.37 | 2.39 | 0.00% | 0.26 | 0.82% |
| 2025-07-17 | 2.37 | 2.40 | 2.35 | 2.39 | +0.84% | 0.42 | 1.30% |
| 2025-07-16 | 2.39 | 2.41 | 2.35 | 2.37 | -0.84% | 0.50 | 1.56% |
| 2025-07-15 | 2.44 | 2.45 | 2.36 | 2.39 | -2.45% | 0.62 | 1.94% |
| 2025-07-14 | 2.47 | 2.48 | 2.44 | 2.45 | -1.21% | 0.34 | 1.02% |
| 2025-07-11 | 2.50 | 2.50 | 2.45 | 2.48 | -0.40% | 0.40 | 1.21% |
| 2025-07-10 | 2.51 | 2.52 | 2.47 | 2.49 | -0.40% | 0.56 | 1.66% |
| 2025-07-09 | 2.50 | 2.53 | 2.49 | 2.50 | -0.40% | 0.62 | 1.83% |
| 2025-07-08 | 2.43 | 2.57 | 2.42 | 2.51 | +3.72% | 1.12 | 3.33% |
| 2025-07-07 | 2.40 | 2.44 | 2.40 | 2.42 | +0.41% | 0.34 | 1.06% |
| 2025-07-04 | 2.40 | 2.45 | 2.39 | 2.41 | +0.42% | 0.64 | 1.96% |
| 2025-07-03 | 2.41 | 2.41 | 2.37 | 2.40 | 0.00% | 0.36 | 1.11% |
| 2025-07-02 | 2.37 | 2.40 | 2.35 | 2.40 | +1.27% | 0.45 | 1.40% |
| 2025-07-01 | 2.39 | 2.39 | 2.33 | 2.37 | -0.42% | 0.29 | 0.93% |
| 2025-06-30 | 2.39 | 2.40 | 2.36 | 2.38 | 0.00% | 0.38 | 1.19% |
| 2025-06-27 | 2.36 | 2.38 | 2.34 | 2.38 | +1.28% | 0.35 | 1.09% |
| 2025-06-26 | 2.34 | 2.41 | 2.33 | 2.35 | 0.00% | 0.39 | 1.23% |
| 2025-06-25 | 2.31 | 2.35 | 2.31 | 2.35 | +1.29% | 0.49 | 1.56% |