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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.22 | 4.44 | 4.07 | 4.22 | -0.24% | 4.05 | 7.12% |
| 2026-01-15 | 4.30 | 4.41 | 4.09 | 4.23 | +4.19% | 5.76 | 10.08% |
| 2026-01-14 | 3.73 | 4.06 | 3.73 | 4.06 | +10.03% | 1.75 | 3.26% |
| 2026-01-13 | 3.75 | 3.83 | 3.64 | 3.69 | -1.07% | 1.57 | 3.12% |
| 2026-01-12 | 3.76 | 3.83 | 3.58 | 3.73 | +0.81% | 2.24 | 4.51% |
| 2026-01-09 | 3.70 | 3.72 | 3.65 | 3.70 | -1.07% | 1.50 | 3.05% |
| 2026-01-08 | 3.62 | 3.82 | 3.58 | 3.74 | +2.75% | 2.02 | 4.02% |
| 2026-01-07 | 3.59 | 3.81 | 3.55 | 3.64 | +0.28% | 2.05 | 4.15% |
| 2026-01-06 | 3.60 | 3.67 | 3.55 | 3.63 | -0.27% | 2.68 | 5.56% |
| 2026-01-05 | 3.44 | 3.71 | 3.44 | 3.64 | +8.01% | 4.83 | 9.92% |
| 2025-12-31 | 3.28 | 3.39 | 3.18 | 3.37 | +2.74% | 1.46 | 3.30% |
| 2025-12-30 | 3.35 | 3.39 | 3.27 | 3.28 | -2.09% | 1.09 | 2.45% |
| 2025-12-29 | 3.42 | 3.44 | 3.30 | 3.35 | -1.18% | 1.16 | 2.58% |
| 2025-12-26 | 3.32 | 3.45 | 3.25 | 3.39 | +1.80% | 2.20 | 4.90% |
| 2025-12-25 | 3.38 | 3.39 | 3.30 | 3.33 | -2.63% | 2.01 | 4.48% |
| 2025-12-24 | 3.30 | 3.48 | 3.24 | 3.42 | +2.70% | 2.97 | 6.52% |
| 2025-12-23 | 3.19 | 3.42 | 3.17 | 3.33 | +5.38% | 4.04 | 9.08% |
| 2025-12-22 | 3.19 | 3.25 | 3.15 | 3.16 | +0.32% | 3.53 | 8.23% |
| 2025-12-19 | 2.86 | 3.15 | 2.85 | 3.15 | +10.14% | 3.09 | 7.50% |
| 2025-12-18 | 2.80 | 2.88 | 2.79 | 2.86 | +1.42% | 0.49 | 1.28% |