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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 23.51 | 23.70 | 23.00 | 23.50 | 0.00% | 0.70 | 1.86% |
| 2025-05-26 | 23.83 | 23.83 | 23.01 | 23.50 | +0.17% | 0.66 | 1.77% |
| 2025-05-23 | 23.60 | 24.38 | 23.45 | 23.46 | -3.26% | 1.23 | 3.23% |
| 2025-05-22 | 23.39 | 24.45 | 23.00 | 24.25 | +3.85% | 1.43 | 3.73% |
| 2025-05-21 | 23.97 | 24.35 | 22.73 | 23.35 | -1.81% | 1.50 | 3.98% |
| 2025-05-20 | 22.96 | 23.84 | 22.51 | 23.78 | +3.17% | 1.87 | 5.04% |
| 2025-05-19 | 22.50 | 23.50 | 21.75 | 23.05 | +4.39% | 2.27 | 6.24% |
| 2025-05-16 | 19.86 | 22.08 | 19.86 | 22.08 | +10.01% | 2.04 | 5.94% |
| 2025-05-15 | 20.34 | 20.34 | 19.48 | 20.07 | +1.52% | 0.43 | 1.34% |
| 2025-05-14 | 20.07 | 20.15 | 19.60 | 19.77 | -1.54% | 0.61 | 1.91% |
| 2025-05-13 | 20.13 | 20.73 | 19.96 | 20.08 | +0.15% | 0.65 | 1.98% |
| 2025-05-12 | 19.70 | 20.26 | 19.33 | 20.05 | +2.77% | 0.69 | 2.20% |
| 2025-05-09 | 20.00 | 20.00 | 19.34 | 19.51 | -2.30% | 0.62 | 1.99% |
| 2025-05-08 | 20.10 | 20.25 | 19.88 | 19.97 | -0.60% | 0.51 | 1.59% |
| 2025-05-07 | 20.54 | 20.81 | 19.86 | 20.09 | -0.25% | 1.02 | 3.14% |
| 2025-05-06 | 19.46 | 21.37 | 19.43 | 20.14 | +3.65% | 1.44 | 4.44% |