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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.27 | 2.32 | 2.24 | 2.32 | +2.65% | 0.36 | 1.16% |
| 2025-06-23 | 2.18 | 2.27 | 2.17 | 2.26 | +3.20% | 0.36 | 1.20% |
| 2025-06-20 | 2.25 | 2.27 | 2.19 | 2.19 | -2.67% | 0.32 | 1.08% |
| 2025-06-19 | 2.29 | 2.30 | 2.23 | 2.25 | -2.17% | 0.42 | 1.38% |
| 2025-06-18 | 2.32 | 2.34 | 2.29 | 2.30 | -0.86% | 0.35 | 1.14% |
| 2025-06-17 | 2.32 | 2.35 | 2.30 | 2.32 | -0.43% | 0.27 | 0.88% |
| 2025-06-16 | 2.29 | 2.35 | 2.29 | 2.33 | +0.87% | 0.34 | 1.10% |
| 2025-06-13 | 2.36 | 2.36 | 2.30 | 2.31 | -2.12% | 0.54 | 1.72% |
| 2025-06-12 | 2.40 | 2.41 | 2.31 | 2.36 | -2.07% | 0.78 | 2.47% |
| 2025-06-11 | 2.35 | 2.46 | 2.34 | 2.41 | +2.55% | 0.94 | 2.90% |
| 2025-06-10 | 2.36 | 2.39 | 2.31 | 2.35 | -0.84% | 0.54 | 1.70% |
| 2025-06-09 | 2.31 | 2.41 | 2.30 | 2.37 | +2.60% | 0.86 | 2.69% |
| 2025-06-06 | 2.28 | 2.32 | 2.27 | 2.31 | +1.32% | 0.40 | 1.28% |
| 2025-06-05 | 2.31 | 2.34 | 2.26 | 2.28 | -1.72% | 0.45 | 1.45% |
| 2025-06-04 | 2.26 | 2.32 | 2.24 | 2.32 | +2.65% | 0.60 | 1.96% |
| 2025-06-03 | 2.24 | 2.29 | 2.22 | 2.26 | +0.44% | 0.45 | 1.50% |
| 2025-05-30 | 2.30 | 2.35 | 2.24 | 2.25 | -2.17% | 0.50 | 1.62% |
| 2025-05-29 | 2.27 | 2.31 | 2.25 | 2.30 | +1.32% | 0.43 | 1.40% |
| 2025-05-28 | 2.27 | 2.30 | 2.25 | 2.27 | -0.44% | 0.37 | 1.20% |
| 2025-05-27 | 2.25 | 2.33 | 2.25 | 2.28 | +0.89% | 0.34 | 1.11% |