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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.81 | 2.82 | 2.75 | 2.82 | +0.36% | 0.37 | 0.99% |
| 2025-12-16 | 2.80 | 2.82 | 2.76 | 2.81 | +0.72% | 0.37 | 0.99% |
| 2025-12-15 | 2.82 | 2.83 | 2.78 | 2.79 | -1.76% | 0.42 | 1.12% |
| 2025-12-12 | 2.80 | 2.87 | 2.79 | 2.84 | +0.71% | 0.53 | 1.39% |
| 2025-12-11 | 2.86 | 2.90 | 2.82 | 2.82 | -1.74% | 0.55 | 1.43% |
| 2025-12-10 | 2.89 | 2.90 | 2.85 | 2.87 | -0.69% | 0.45 | 1.16% |
| 2025-12-09 | 2.91 | 2.93 | 2.86 | 2.89 | -1.70% | 0.60 | 1.54% |
| 2025-12-08 | 2.95 | 3.00 | 2.91 | 2.94 | -0.34% | 0.60 | 1.53% |
| 2025-12-05 | 2.88 | 2.97 | 2.83 | 2.95 | +2.43% | 0.56 | 1.44% |
| 2025-12-04 | 2.96 | 2.96 | 2.87 | 2.88 | -3.03% | 0.70 | 1.79% |
| 2025-12-03 | 3.06 | 3.06 | 2.96 | 2.97 | -2.30% | 0.80 | 1.99% |
| 2025-12-02 | 3.03 | 3.10 | 2.99 | 3.04 | 0.00% | 0.88 | 2.16% |
| 2025-12-01 | 3.04 | 3.06 | 2.98 | 3.04 | -0.33% | 0.85 | 2.08% |
| 2025-11-28 | 2.93 | 3.06 | 2.89 | 3.05 | +5.17% | 1.58 | 3.90% |
| 2025-11-27 | 3.02 | 3.02 | 2.88 | 2.90 | -2.36% | 1.57 | 3.99% |
| 2025-11-26 | 2.84 | 3.11 | 2.84 | 2.97 | +4.95% | 2.60 | 6.42% |
| 2025-11-25 | 2.78 | 2.83 | 2.77 | 2.83 | +1.80% | 0.41 | 1.10% |
| 2025-11-24 | 2.79 | 2.82 | 2.73 | 2.78 | +0.72% | 0.61 | 1.63% |
| 2025-11-21 | 2.88 | 2.93 | 2.75 | 2.76 | -4.83% | 1.15 | 3.04% |
| 2025-11-20 | 2.95 | 2.96 | 2.84 | 2.90 | -1.36% | 0.88 | 2.27% |