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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.87 | 2.90 | 2.85 | 2.89 | +0.35% | 0.68 | 1.76% |
| 2025-10-21 | 2.76 | 2.89 | 2.74 | 2.88 | +4.35% | 0.99 | 2.59% |
| 2025-10-20 | 2.74 | 2.77 | 2.73 | 2.76 | +1.10% | 0.35 | 0.94% |
| 2025-10-17 | 2.77 | 2.80 | 2.72 | 2.73 | -1.44% | 0.56 | 1.51% |
| 2025-10-16 | 2.84 | 2.84 | 2.76 | 2.77 | -2.12% | 0.66 | 1.76% |
| 2025-10-15 | 2.84 | 2.88 | 2.80 | 2.83 | -0.35% | 0.65 | 1.71% |
| 2025-10-14 | 2.82 | 2.98 | 2.81 | 2.84 | +0.71% | 1.10 | 2.83% |
| 2025-10-13 | 2.78 | 2.85 | 2.73 | 2.82 | -1.05% | 0.76 | 2.02% |
| 2025-10-10 | 2.83 | 2.94 | 2.82 | 2.85 | +0.35% | 1.00 | 2.56% |
| 2025-10-09 | 2.85 | 2.85 | 2.79 | 2.84 | +0.71% | 0.68 | 1.79% |
| 2025-09-30 | 2.90 | 2.90 | 2.81 | 2.82 | -3.09% | 0.68 | 1.78% |
| 2025-09-29 | 2.77 | 2.93 | 2.72 | 2.91 | +5.05% | 1.29 | 3.36% |
| 2025-09-26 | 2.77 | 2.81 | 2.75 | 2.77 | -1.07% | 0.48 | 1.27% |
| 2025-09-25 | 2.87 | 2.87 | 2.78 | 2.80 | -0.36% | 0.58 | 1.53% |
| 2025-09-24 | 2.76 | 2.82 | 2.72 | 2.81 | +2.18% | 0.93 | 2.49% |
| 2025-09-23 | 2.81 | 2.83 | 2.66 | 2.75 | -2.48% | 1.19 | 3.26% |
| 2025-09-22 | 2.85 | 2.86 | 2.79 | 2.82 | -0.70% | 0.63 | 1.68% |
| 2025-09-19 | 2.91 | 2.93 | 2.81 | 2.84 | -3.07% | 1.18 | 3.09% |
| 2025-09-18 | 3.00 | 3.02 | 2.88 | 2.93 | -1.35% | 1.55 | 3.90% |
| 2025-09-17 | 3.02 | 3.03 | 2.94 | 2.97 | -1.66% | 1.10 | 2.76% |