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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 33.27 | 33.27 | 31.42 | 32.97 | -0.15% | 1.32 | 2.54% |
| 2026-02-13 | 33.28 | 33.90 | 32.60 | 33.02 | +0.06% | 1.83 | 3.43% |
| 2026-02-12 | 35.30 | 35.30 | 32.87 | 33.00 | -6.94% | 3.18 | 5.87% |
| 2026-02-11 | 38.25 | 38.25 | 35.16 | 35.46 | -6.86% | 2.78 | 4.74% |
| 2026-02-10 | 39.20 | 40.00 | 38.00 | 38.07 | -2.88% | 1.70 | 2.72% |
| 2026-02-09 | 39.18 | 40.78 | 38.71 | 39.20 | +0.08% | 1.71 | 2.72% |
| 2026-02-06 | 37.72 | 40.45 | 37.03 | 39.17 | +3.62% | 2.18 | 3.47% |
| 2026-02-05 | 37.22 | 38.10 | 36.65 | 37.80 | +2.22% | 1.41 | 2.35% |
| 2026-02-04 | 35.89 | 37.37 | 35.89 | 36.98 | +3.15% | 1.39 | 2.36% |
| 2026-02-03 | 35.20 | 36.04 | 34.20 | 35.85 | +3.02% | 0.93 | 1.64% |
| 2026-02-02 | 35.88 | 36.03 | 34.68 | 34.80 | -5.25% | 1.40 | 2.47% |
| 2026-01-30 | 35.45 | 37.20 | 35.35 | 36.73 | +3.26% | 1.89 | 3.24% |
| 2026-01-29 | 37.09 | 37.09 | 35.23 | 35.57 | -4.82% | 1.93 | 3.37% |
| 2026-01-28 | 35.21 | 37.40 | 34.88 | 37.37 | +5.03% | 2.62 | 4.49% |
| 2026-01-27 | 35.42 | 35.89 | 34.01 | 35.58 | +0.45% | 1.36 | 2.42% |
| 2026-01-26 | 36.30 | 36.80 | 34.71 | 35.42 | -3.01% | 1.72 | 3.01% |
| 2026-01-23 | 37.00 | 37.38 | 34.93 | 36.52 | +0.58% | 3.01 | 5.22% |
| 2026-01-22 | 33.00 | 36.31 | 33.00 | 36.31 | +10.00% | 3.39 | 5.92% |
| 2026-01-21 | 32.70 | 33.15 | 31.81 | 33.01 | +1.73% | 1.26 | 2.43% |
| 2026-01-20 | 34.00 | 34.16 | 32.12 | 32.45 | -3.94% | 1.85 | 3.52% |