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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.05 | 3.07 | 2.90 | 2.94 | -3.29% | 1.12 | 2.82% |
| 2025-11-18 | 3.15 | 3.18 | 2.99 | 3.04 | -3.49% | 1.42 | 3.47% |
| 2025-11-17 | 3.17 | 3.21 | 3.13 | 3.15 | -0.63% | 1.10 | 2.60% |
| 2025-11-14 | 3.07 | 3.27 | 3.07 | 3.17 | +2.26% | 1.72 | 4.03% |
| 2025-11-13 | 3.06 | 3.11 | 3.01 | 3.10 | +0.98% | 0.89 | 2.17% |
| 2025-11-12 | 3.04 | 3.08 | 3.02 | 3.07 | +0.99% | 1.00 | 2.43% |
| 2025-11-11 | 3.00 | 3.09 | 2.97 | 3.04 | +1.67% | 0.93 | 2.27% |
| 2025-11-10 | 2.97 | 3.00 | 2.93 | 2.99 | +0.67% | 0.59 | 1.47% |
| 2025-11-07 | 2.96 | 2.98 | 2.94 | 2.97 | +0.34% | 0.60 | 1.52% |
| 2025-11-06 | 3.02 | 3.05 | 2.94 | 2.96 | -2.63% | 1.07 | 2.69% |
| 2025-11-05 | 2.91 | 3.07 | 2.89 | 3.04 | +4.11% | 1.72 | 4.23% |
| 2025-11-04 | 2.88 | 2.97 | 2.87 | 2.92 | +1.04% | 0.93 | 2.37% |
| 2025-11-03 | 2.84 | 2.89 | 2.83 | 2.89 | +1.76% | 0.63 | 1.63% |
| 2025-10-31 | 2.79 | 2.87 | 2.79 | 2.84 | +1.79% | 0.51 | 1.35% |
| 2025-10-30 | 2.84 | 2.86 | 2.79 | 2.79 | -1.76% | 0.55 | 1.46% |
| 2025-10-29 | 2.89 | 2.90 | 2.83 | 2.84 | -1.73% | 0.70 | 1.82% |
| 2025-10-28 | 2.91 | 2.93 | 2.86 | 2.89 | -1.37% | 0.74 | 1.91% |
| 2025-10-27 | 2.86 | 2.98 | 2.83 | 2.93 | +2.81% | 1.18 | 3.02% |
| 2025-10-24 | 2.91 | 2.93 | 2.85 | 2.85 | -2.06% | 0.57 | 1.47% |
| 2025-10-23 | 2.89 | 2.92 | 2.84 | 2.91 | +0.69% | 0.50 | 1.28% |