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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 24.50 | 24.67 | 24.06 | 24.20 | -1.71% | 0.40 | 1.03% |
| 2025-07-22 | 24.66 | 24.86 | 24.50 | 24.62 | -0.48% | 0.22 | 0.57% |
| 2025-07-21 | 24.86 | 24.99 | 24.41 | 24.74 | -0.32% | 0.40 | 1.00% |
| 2025-07-18 | 25.06 | 25.56 | 24.38 | 24.82 | -1.00% | 0.55 | 1.40% |
| 2025-07-17 | 24.88 | 25.23 | 24.78 | 25.07 | +0.32% | 0.29 | 0.72% |
| 2025-07-16 | 24.27 | 25.19 | 24.26 | 24.99 | +2.92% | 0.55 | 1.38% |
| 2025-07-15 | 25.06 | 25.06 | 23.90 | 24.28 | -3.11% | 0.67 | 1.73% |
| 2025-07-14 | 25.28 | 25.34 | 24.87 | 25.06 | -0.36% | 0.35 | 0.87% |
| 2025-07-11 | 24.89 | 26.29 | 24.65 | 25.15 | +1.09% | 0.80 | 1.96% |
| 2025-07-10 | 24.85 | 25.12 | 24.56 | 24.88 | +0.12% | 0.38 | 0.94% |
| 2025-07-09 | 25.19 | 25.35 | 24.73 | 24.85 | -1.00% | 0.41 | 1.03% |
| 2025-07-08 | 24.66 | 25.20 | 24.66 | 25.10 | +1.25% | 0.50 | 1.26% |
| 2025-07-07 | 24.81 | 25.16 | 24.14 | 24.79 | -0.08% | 0.44 | 1.10% |
| 2025-07-04 | 25.44 | 25.83 | 24.65 | 24.81 | -2.93% | 0.56 | 1.41% |
| 2025-07-03 | 25.60 | 26.35 | 25.21 | 25.56 | +0.20% | 0.77 | 1.86% |
| 2025-07-02 | 24.60 | 25.59 | 24.60 | 25.51 | +0.83% | 0.66 | 1.62% |
| 2025-07-01 | 24.60 | 25.58 | 24.50 | 25.30 | +2.10% | 0.84 | 2.09% |
| 2025-06-30 | 25.98 | 25.98 | 23.91 | 24.78 | -4.66% | 1.27 | 3.23% |
| 2025-06-27 | 24.16 | 25.99 | 23.77 | 25.99 | +7.31% | 1.47 | 3.64% |
| 2025-06-26 | 24.42 | 24.79 | 23.98 | 24.22 | -0.82% | 0.51 | 1.31% |