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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.24 | 2.28 | 2.23 | 2.26 | +0.44% | 0.35 | 1.16% |
| 2025-05-23 | 2.28 | 2.31 | 2.23 | 2.25 | -1.75% | 0.41 | 1.36% |
| 2025-05-22 | 2.31 | 2.34 | 2.27 | 2.29 | -1.29% | 0.50 | 1.63% |
| 2025-05-21 | 2.35 | 2.40 | 2.31 | 2.32 | -1.69% | 0.59 | 1.87% |
| 2025-05-20 | 2.30 | 2.38 | 2.30 | 2.36 | +1.29% | 0.84 | 2.66% |
| 2025-05-19 | 2.27 | 2.37 | 2.24 | 2.33 | +4.48% | 1.22 | 3.91% |
| 2025-05-16 | 2.26 | 2.30 | 2.21 | 2.23 | -1.33% | 0.81 | 2.70% |
| 2025-05-15 | 2.36 | 2.45 | 2.24 | 2.26 | -0.44% | 1.32 | 4.24% |
| 2025-05-14 | 2.18 | 2.35 | 2.18 | 2.27 | +4.61% | 1.53 | 5.03% |
| 2025-05-13 | 2.21 | 2.22 | 2.16 | 2.17 | -1.36% | 0.45 | 1.54% |
| 2025-05-12 | 2.15 | 2.21 | 2.11 | 2.20 | +3.29% | 0.76 | 2.61% |
| 2025-05-09 | 2.15 | 2.16 | 2.11 | 2.13 | -1.39% | 0.28 | 0.99% |
| 2025-05-08 | 2.13 | 2.17 | 2.11 | 2.16 | +1.41% | 0.41 | 1.44% |
| 2025-05-07 | 2.11 | 2.14 | 2.09 | 2.13 | +1.91% | 0.53 | 1.86% |
| 2025-05-06 | 2.04 | 2.09 | 2.04 | 2.09 | +3.47% | 0.39 | 1.39% |