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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.90 | 29.30 | 27.76 | 29.05 | +6.22% | 1.13 | 2.46% |
| 2026-03-23 | 29.18 | 29.18 | 27.02 | 27.35 | -7.13% | 0.98 | 2.19% |
| 2026-03-20 | 29.65 | 30.33 | 29.23 | 29.45 | +0.93% | 0.82 | 1.71% |
| 2026-03-19 | 30.08 | 30.27 | 29.00 | 29.18 | -3.95% | 0.72 | 1.53% |
| 2026-03-18 | 30.15 | 30.46 | 29.78 | 30.38 | +0.50% | 0.77 | 1.60% |
| 2026-03-17 | 31.54 | 31.65 | 29.99 | 30.23 | -4.15% | 1.32 | 2.69% |
| 2026-03-16 | 31.77 | 32.00 | 31.30 | 31.54 | -1.71% | 0.69 | 1.37% |
| 2026-03-13 | 32.68 | 32.85 | 32.02 | 32.09 | -1.81% | 0.62 | 1.20% |
| 2026-03-12 | 32.12 | 33.25 | 31.63 | 32.68 | +2.41% | 1.07 | 2.05% |
| 2026-03-11 | 32.46 | 32.60 | 31.73 | 31.91 | -1.30% | 0.61 | 1.19% |
| 2026-03-10 | 32.68 | 33.08 | 32.08 | 32.33 | -1.07% | 0.71 | 1.36% |
| 2026-03-09 | 33.01 | 33.86 | 32.19 | 32.68 | -2.71% | 1.54 | 2.92% |
| 2026-03-06 | 32.80 | 34.17 | 32.80 | 33.59 | +1.94% | 1.13 | 2.09% |
| 2026-03-05 | 31.89 | 33.38 | 31.89 | 32.95 | +3.36% | 1.01 | 1.93% |
| 2026-03-04 | 32.50 | 32.80 | 31.50 | 31.88 | -3.34% | 0.80 | 1.56% |
| 2026-03-03 | 32.37 | 33.08 | 32.32 | 32.98 | +1.85% | 1.16 | 2.21% |
| 2026-03-02 | 31.74 | 32.49 | 30.80 | 32.38 | +0.47% | 1.07 | 2.11% |
| 2026-02-27 | 32.70 | 32.70 | 32.10 | 32.23 | -0.98% | 0.92 | 1.77% |
| 2026-02-26 | 32.30 | 33.20 | 31.93 | 32.55 | +1.06% | 1.05 | 2.01% |
| 2026-02-25 | 32.95 | 32.96 | 32.00 | 32.21 | -2.31% | 0.88 | 1.69% |