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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 24.45 | 24.83 | 24.28 | 24.42 | -0.16% | 0.54 | 1.37% |
| 2025-06-24 | 24.39 | 24.74 | 23.69 | 24.46 | +2.47% | 0.58 | 1.49% |
| 2025-06-23 | 23.41 | 23.97 | 23.12 | 23.87 | +2.05% | 0.71 | 1.88% |
| 2025-06-20 | 23.39 | 24.60 | 23.30 | 23.39 | -3.27% | 0.63 | 1.65% |
| 2025-06-19 | 23.80 | 25.00 | 23.80 | 24.18 | +0.83% | 0.83 | 2.11% |
| 2025-06-18 | 24.66 | 24.66 | 23.56 | 23.98 | -1.32% | 0.57 | 1.49% |
| 2025-06-17 | 24.31 | 25.08 | 23.66 | 24.30 | -0.04% | 1.04 | 2.65% |
| 2025-06-16 | 25.02 | 25.56 | 24.01 | 24.31 | -4.33% | 0.98 | 2.48% |
| 2025-06-13 | 25.00 | 25.82 | 24.69 | 25.41 | +1.64% | 0.91 | 2.25% |
| 2025-06-12 | 25.80 | 26.00 | 24.50 | 25.00 | -3.99% | 1.36 | 3.41% |
| 2025-06-11 | 24.58 | 26.55 | 24.17 | 26.04 | +5.94% | 1.82 | 4.48% |
| 2025-06-10 | 27.66 | 27.70 | 24.58 | 24.58 | -10.00% | 2.00 | 4.85% |
| 2025-06-09 | 26.00 | 27.99 | 26.00 | 27.31 | +5.08% | 1.69 | 3.86% |
| 2025-06-06 | 25.55 | 26.29 | 25.40 | 25.99 | +2.16% | 0.87 | 2.11% |
| 2025-06-05 | 25.76 | 25.90 | 25.06 | 25.44 | -1.24% | 0.89 | 2.18% |
| 2025-06-04 | 25.74 | 26.35 | 25.62 | 25.76 | -0.31% | 0.81 | 1.96% |
| 2025-06-03 | 26.04 | 26.50 | 24.92 | 25.84 | -1.22% | 1.45 | 3.52% |
| 2025-05-30 | 24.61 | 26.49 | 24.61 | 26.16 | +5.83% | 1.49 | 3.64% |
| 2025-05-29 | 23.63 | 25.03 | 23.50 | 24.72 | +4.61% | 1.14 | 2.94% |
| 2025-05-28 | 23.62 | 23.95 | 23.23 | 23.63 | +0.55% | 0.60 | 1.59% |