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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.47 | 27.76 | 26.70 | 27.17 | -1.95% | 1.08 | 2.49% |
| 2026-04-21 | 28.40 | 28.46 | 27.60 | 27.71 | -2.22% | 1.04 | 2.33% |
| 2026-04-20 | 28.27 | 28.99 | 27.91 | 28.34 | +0.11% | 1.11 | 2.44% |
| 2026-04-17 | 28.19 | 28.70 | 27.41 | 28.31 | +0.43% | 1.19 | 2.64% |
| 2026-04-16 | 28.40 | 28.50 | 27.97 | 28.19 | -0.39% | 0.65 | 1.43% |
| 2026-04-15 | 28.45 | 28.65 | 28.08 | 28.30 | 0.00% | 0.61 | 1.34% |
| 2026-04-14 | 28.61 | 28.80 | 27.57 | 28.30 | -0.91% | 0.87 | 1.94% |
| 2026-04-13 | 28.55 | 29.50 | 28.02 | 28.56 | -0.52% | 1.17 | 2.54% |
| 2026-04-10 | 28.60 | 29.47 | 28.46 | 28.71 | +0.67% | 0.87 | 1.89% |
| 2026-04-09 | 28.78 | 29.10 | 28.03 | 28.52 | -0.97% | 0.59 | 1.29% |
| 2026-04-08 | 28.85 | 29.20 | 28.35 | 28.80 | +1.91% | 0.74 | 1.62% |
| 2026-04-07 | 29.02 | 29.50 | 28.23 | 28.26 | -2.55% | 0.63 | 1.38% |
| 2026-04-03 | 30.40 | 30.59 | 28.97 | 29.00 | -4.61% | 0.63 | 1.33% |
| 2026-04-02 | 31.90 | 31.99 | 30.28 | 30.40 | -2.78% | 0.85 | 1.73% |
| 2026-04-01 | 30.39 | 31.59 | 30.39 | 31.27 | +3.61% | 0.98 | 1.97% |
| 2026-03-31 | 30.05 | 30.52 | 29.90 | 30.18 | +0.10% | 0.64 | 1.31% |
| 2026-03-30 | 30.23 | 30.77 | 29.88 | 30.15 | -0.46% | 0.72 | 1.48% |
| 2026-03-27 | 29.43 | 30.35 | 29.31 | 30.29 | +2.61% | 0.75 | 1.55% |
| 2026-03-26 | 29.15 | 29.79 | 29.10 | 29.52 | +1.13% | 0.77 | 1.63% |
| 2026-03-25 | 29.98 | 29.98 | 28.74 | 29.19 | +0.48% | 0.78 | 1.68% |