康隆达 sh.603665
30.25
-0.66%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 30.40 | 30.75 | 29.92 | 30.25 | -0.66% | 0.94 | 1.95% |
| 2026-05-22 | 30.70 | 31.10 | 29.85 | 30.45 | -0.43% | 0.90 | 1.84% |
| 2026-05-21 | 31.31 | 31.64 | 30.51 | 30.58 | -2.02% | 1.40 | 2.83% |
| 2026-05-20 | 31.92 | 32.29 | 30.79 | 31.21 | -2.22% | 1.55 | 3.09% |
| 2026-05-19 | 32.73 | 33.88 | 31.00 | 31.92 | -3.24% | 2.99 | 5.80% |
| 2026-05-18 | 30.19 | 33.52 | 30.18 | 32.99 | +8.27% | 3.75 | 7.15% |
| 2026-05-15 | 30.56 | 31.59 | 30.30 | 30.47 | -0.26% | 1.18 | 2.39% |
| 2026-05-14 | 30.71 | 31.04 | 29.74 | 30.55 | -0.52% | 0.96 | 1.97% |
| 2026-05-13 | 30.76 | 31.22 | 30.51 | 30.71 | -0.16% | 0.93 | 1.88% |
| 2026-05-12 | 30.54 | 31.19 | 30.25 | 30.76 | +0.79% | 0.94 | 1.91% |
| 2026-05-11 | 30.56 | 31.14 | 29.85 | 30.52 | -0.78% | 1.15 | 2.36% |
| 2026-05-08 | 29.14 | 31.31 | 28.90 | 30.76 | +5.16% | 1.74 | 3.54% |
| 2026-05-07 | 29.00 | 29.46 | 28.66 | 29.25 | +1.81% | 0.94 | 2.01% |
| 2026-05-06 | 28.12 | 29.30 | 28.12 | 28.73 | +1.16% | 1.16 | 2.51% |
| 2026-04-30 | 27.47 | 28.48 | 27.31 | 28.40 | +2.60% | 0.93 | 2.10% |
| 2026-04-29 | 26.43 | 28.27 | 26.24 | 27.68 | +4.10% | 1.35 | 3.08% |
| 2026-04-28 | 26.64 | 27.18 | 26.31 | 26.59 | -0.60% | 0.66 | 1.55% |
| 2026-04-27 | 26.62 | 26.96 | 25.00 | 26.75 | +1.71% | 0.99 | 2.37% |
| 2026-04-24 | 26.40 | 26.50 | 25.99 | 26.30 | +0.04% | 0.53 | 1.26% |
| 2026-04-23 | 27.18 | 27.64 | 26.22 | 26.29 | -3.24% | 0.86 | 2.02% |