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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.30 | 3.31 | 3.11 | 3.14 | -6.55% | 0.93 | 2.16% |
| 2026-03-20 | 3.46 | 3.51 | 3.35 | 3.36 | -3.17% | 0.71 | 1.54% |
| 2026-03-19 | 3.53 | 3.55 | 3.45 | 3.47 | -2.53% | 0.67 | 1.42% |
| 2026-03-18 | 3.52 | 3.57 | 3.49 | 3.56 | +0.85% | 0.67 | 1.41% |
| 2026-03-17 | 3.55 | 3.67 | 3.53 | 3.53 | -1.12% | 0.80 | 1.65% |
| 2026-03-16 | 3.56 | 3.63 | 3.49 | 3.57 | +0.28% | 0.72 | 1.52% |
| 2026-03-13 | 3.54 | 3.64 | 3.51 | 3.56 | +0.28% | 0.70 | 1.45% |
| 2026-03-12 | 3.62 | 3.63 | 3.53 | 3.55 | -1.93% | 0.64 | 1.32% |
| 2026-03-11 | 3.68 | 3.69 | 3.59 | 3.62 | -1.90% | 0.85 | 1.74% |
| 2026-03-10 | 3.64 | 3.71 | 3.64 | 3.69 | +1.93% | 0.75 | 1.51% |
| 2026-03-09 | 3.62 | 3.66 | 3.56 | 3.62 | -2.16% | 0.72 | 1.48% |
| 2026-03-06 | 3.61 | 3.71 | 3.59 | 3.70 | +2.21% | 0.72 | 1.45% |
| 2026-03-05 | 3.65 | 3.69 | 3.60 | 3.62 | +1.40% | 0.84 | 1.72% |
| 2026-03-04 | 3.56 | 3.65 | 3.51 | 3.57 | -1.11% | 0.74 | 1.54% |
| 2026-03-03 | 3.84 | 3.88 | 3.58 | 3.61 | -5.99% | 1.60 | 3.22% |
| 2026-03-02 | 3.89 | 3.95 | 3.83 | 3.84 | -3.76% | 1.24 | 2.38% |
| 2026-02-27 | 3.98 | 4.04 | 3.95 | 3.99 | 0.00% | 0.98 | 1.82% |
| 2026-02-26 | 3.98 | 4.04 | 3.94 | 3.99 | -1.24% | 1.13 | 2.12% |
| 2026-02-25 | 3.91 | 4.08 | 3.87 | 4.04 | +3.32% | 2.31 | 4.32% |
| 2026-02-24 | 3.95 | 3.99 | 3.88 | 3.91 | -1.01% | 1.46 | 2.77% |