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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.52 | 3.52 | 3.41 | 3.44 | -2.27% | 0.53 | 1.13% |
| 2026-04-20 | 3.51 | 3.54 | 3.45 | 3.52 | +0.28% | 0.57 | 1.21% |
| 2026-04-17 | 3.59 | 3.60 | 3.49 | 3.51 | -2.23% | 0.62 | 1.32% |
| 2026-04-16 | 3.56 | 3.61 | 3.55 | 3.59 | +1.13% | 0.38 | 0.79% |
| 2026-04-15 | 3.63 | 3.63 | 3.54 | 3.55 | -1.93% | 0.51 | 1.07% |
| 2026-04-14 | 3.63 | 3.64 | 3.58 | 3.62 | +0.84% | 0.58 | 1.20% |
| 2026-04-13 | 3.61 | 3.66 | 3.58 | 3.59 | -1.10% | 0.67 | 1.38% |
| 2026-04-10 | 3.65 | 3.81 | 3.63 | 3.63 | +0.55% | 1.02 | 2.04% |
| 2026-04-09 | 3.64 | 3.73 | 3.57 | 3.61 | -0.28% | 0.83 | 1.70% |
| 2026-04-08 | 3.53 | 3.63 | 3.48 | 3.62 | +4.93% | 0.73 | 1.52% |
| 2026-04-07 | 3.42 | 3.46 | 3.36 | 3.45 | +2.37% | 0.46 | 1.00% |
| 2026-04-03 | 3.45 | 3.50 | 3.36 | 3.37 | -2.60% | 0.50 | 1.08% |
| 2026-04-02 | 3.54 | 3.58 | 3.44 | 3.46 | -2.54% | 0.53 | 1.12% |
| 2026-04-01 | 3.65 | 3.69 | 3.53 | 3.55 | +0.57% | 0.76 | 1.59% |
| 2026-03-31 | 3.62 | 3.64 | 3.52 | 3.53 | -2.22% | 0.66 | 1.37% |
| 2026-03-30 | 3.65 | 3.66 | 3.52 | 3.61 | -2.17% | 0.96 | 1.99% |
| 2026-03-27 | 3.60 | 3.73 | 3.56 | 3.69 | +2.50% | 1.23 | 2.49% |
| 2026-03-26 | 3.60 | 3.77 | 3.55 | 3.60 | +1.41% | 1.72 | 3.53% |
| 2026-03-25 | 3.45 | 3.62 | 3.41 | 3.55 | +2.90% | 1.62 | 3.41% |
| 2026-03-24 | 3.20 | 3.45 | 3.18 | 3.45 | +9.87% | 0.99 | 2.22% |