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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.09 | 3.11 | 2.98 | 3.02 | -1.63% | 1.93 | 4.75% |
| 2025-09-15 | 2.97 | 3.17 | 2.97 | 3.07 | +3.37% | 3.08 | 7.48% |
| 2025-09-12 | 2.80 | 3.08 | 2.79 | 2.97 | +6.07% | 3.92 | 9.74% |
| 2025-09-11 | 2.78 | 2.82 | 2.72 | 2.80 | +0.72% | 0.86 | 2.30% |
| 2025-09-10 | 2.75 | 2.84 | 2.74 | 2.78 | +1.46% | 0.69 | 1.85% |
| 2025-09-09 | 2.82 | 2.82 | 2.72 | 2.74 | -2.49% | 0.91 | 2.44% |
| 2025-09-08 | 2.87 | 2.87 | 2.79 | 2.81 | -2.09% | 0.89 | 2.36% |
| 2025-09-05 | 2.85 | 2.87 | 2.79 | 2.87 | +0.70% | 0.91 | 2.39% |
| 2025-09-04 | 2.90 | 2.90 | 2.78 | 2.85 | -1.38% | 1.28 | 3.35% |
| 2025-09-03 | 2.93 | 2.99 | 2.86 | 2.89 | -0.69% | 1.38 | 3.52% |
| 2025-09-02 | 3.00 | 3.02 | 2.89 | 2.91 | -3.00% | 1.86 | 4.71% |
| 2025-09-01 | 2.85 | 3.03 | 2.79 | 3.00 | +5.26% | 2.88 | 7.29% |
| 2025-08-29 | 2.75 | 2.97 | 2.68 | 2.85 | +4.01% | 2.58 | 6.82% |
| 2025-08-28 | 2.76 | 2.81 | 2.63 | 2.74 | -0.72% | 1.99 | 5.45% |
| 2025-08-27 | 2.90 | 2.98 | 2.76 | 2.76 | -5.48% | 3.75 | 9.76% |
| 2025-08-26 | 2.77 | 2.99 | 2.75 | 2.92 | +7.35% | 5.23 | 13.23% |
| 2025-08-25 | 2.77 | 2.79 | 2.71 | 2.72 | -0.73% | 1.36 | 3.69% |
| 2025-08-22 | 2.76 | 2.80 | 2.70 | 2.74 | -1.08% | 1.34 | 3.65% |
| 2025-08-21 | 2.93 | 2.96 | 2.75 | 2.77 | -5.46% | 2.85 | 7.54% |
| 2025-08-20 | 3.03 | 3.13 | 2.87 | 2.93 | -1.35% | 4.80 | 12.02% |