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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.39 | 27.62 | 27.03 | 27.22 | -0.91% | 0.49 | 1.12% |
| 2025-08-19 | 27.55 | 27.75 | 27.17 | 27.47 | -0.29% | 0.41 | 0.93% |
| 2025-08-18 | 27.39 | 27.88 | 27.03 | 27.55 | +0.73% | 0.62 | 1.41% |
| 2025-08-15 | 27.13 | 27.45 | 26.81 | 27.35 | +0.74% | 0.46 | 1.05% |
| 2025-08-14 | 27.77 | 28.10 | 27.09 | 27.15 | -2.13% | 0.49 | 1.11% |
| 2025-08-13 | 28.20 | 28.24 | 27.61 | 27.74 | -1.11% | 0.47 | 1.06% |
| 2025-08-12 | 27.94 | 28.24 | 27.71 | 28.05 | +0.32% | 0.51 | 1.15% |
| 2025-08-11 | 26.50 | 28.12 | 26.31 | 27.96 | +5.27% | 1.22 | 2.76% |
| 2025-08-08 | 26.74 | 26.95 | 26.41 | 26.56 | -1.45% | 0.54 | 1.26% |
| 2025-08-07 | 27.30 | 27.32 | 26.89 | 26.95 | -0.85% | 0.56 | 1.28% |
| 2025-08-06 | 26.10 | 27.35 | 26.10 | 27.18 | +4.82% | 1.00 | 2.31% |
| 2025-08-05 | 25.60 | 26.10 | 25.43 | 25.93 | +1.65% | 0.42 | 1.01% |
| 2025-08-04 | 25.25 | 25.51 | 25.01 | 25.51 | +0.20% | 0.37 | 0.92% |
| 2025-08-01 | 25.95 | 26.00 | 25.31 | 25.46 | -1.36% | 0.41 | 0.99% |
| 2025-07-31 | 26.30 | 26.42 | 25.59 | 25.81 | -0.46% | 0.75 | 1.80% |
| 2025-07-30 | 25.13 | 26.70 | 25.01 | 25.93 | +3.18% | 1.00 | 2.40% |
| 2025-07-29 | 25.01 | 25.48 | 24.95 | 25.13 | +0.08% | 0.35 | 0.86% |
| 2025-07-28 | 25.00 | 25.34 | 24.25 | 25.11 | +2.91% | 0.82 | 2.03% |
| 2025-07-25 | 24.41 | 24.76 | 24.20 | 24.40 | -0.04% | 0.34 | 0.87% |
| 2025-07-24 | 24.20 | 24.95 | 24.01 | 24.41 | +0.87% | 0.39 | 1.00% |