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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.07 | 4.30 | 3.94 | 3.95 | -1.50% | 2.12 | 3.91% |
| 2026-02-12 | 4.21 | 4.22 | 3.91 | 4.01 | +0.25% | 3.64 | 6.67% |
| 2026-02-11 | 4.15 | 4.19 | 3.94 | 4.00 | -4.99% | 2.89 | 5.36% |
| 2026-02-10 | 4.38 | 4.40 | 4.21 | 4.21 | -2.55% | 3.22 | 5.56% |
| 2026-02-09 | 3.98 | 4.35 | 3.98 | 4.32 | +9.37% | 4.21 | 7.34% |
| 2026-02-06 | 3.75 | 4.04 | 3.73 | 3.95 | +4.22% | 2.14 | 4.03% |
| 2026-02-05 | 3.74 | 3.83 | 3.71 | 3.79 | +0.80% | 1.16 | 2.28% |
| 2026-02-04 | 3.75 | 3.81 | 3.63 | 3.76 | -2.08% | 1.94 | 3.89% |
| 2026-02-03 | 3.62 | 3.88 | 3.62 | 3.84 | +6.96% | 2.26 | 4.44% |
| 2026-02-02 | 3.62 | 3.73 | 3.58 | 3.59 | -0.55% | 1.32 | 2.71% |
| 2026-01-30 | 3.70 | 3.80 | 3.57 | 3.61 | -5.25% | 2.41 | 4.92% |
| 2026-01-29 | 4.02 | 4.12 | 3.76 | 3.81 | -8.19% | 4.20 | 8.02% |
| 2026-01-28 | 4.20 | 4.32 | 4.14 | 4.15 | -3.49% | 2.84 | 5.03% |
| 2026-01-27 | 4.09 | 4.43 | 4.01 | 4.30 | +5.13% | 4.31 | 7.66% |
| 2026-01-26 | 4.20 | 4.32 | 4.02 | 4.09 | -3.08% | 5.37 | 9.67% |
| 2026-01-23 | 3.84 | 4.22 | 3.84 | 4.22 | +9.90% | 3.81 | 6.89% |
| 2026-01-22 | 4.09 | 4.11 | 3.83 | 3.84 | -9.86% | 5.90 | 11.28% |
| 2026-01-21 | 4.68 | 4.68 | 4.25 | 4.26 | -9.75% | 9.79 | 16.77% |
| 2026-01-20 | 4.25 | 4.72 | 4.23 | 4.72 | +10.02% | 4.42 | 7.31% |
| 2026-01-19 | 4.18 | 4.34 | 4.14 | 4.29 | +1.66% | 2.05 | 3.57% |