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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 35.58 | 36.18 | 33.26 | 33.78 | -6.24% | 2.96 | 5.40% |
| 2026-01-16 | 33.20 | 36.03 | 33.09 | 36.03 | +10.02% | 2.44 | 4.33% |
| 2026-01-15 | 30.34 | 33.03 | 30.10 | 32.75 | +7.38% | 2.47 | 4.79% |
| 2026-01-14 | 30.07 | 30.54 | 29.50 | 30.50 | +0.89% | 1.12 | 2.33% |
| 2026-01-13 | 30.37 | 31.57 | 30.10 | 30.23 | -0.89% | 0.89 | 1.81% |
| 2026-01-12 | 31.11 | 31.41 | 30.31 | 30.50 | -1.93% | 0.95 | 1.93% |
| 2026-01-09 | 30.75 | 31.38 | 30.16 | 31.10 | +0.78% | 1.16 | 2.36% |
| 2026-01-08 | 32.75 | 33.28 | 30.75 | 30.86 | -5.77% | 1.90 | 3.78% |
| 2026-01-07 | 32.43 | 33.30 | 31.76 | 32.75 | +1.21% | 1.18 | 2.27% |
| 2026-01-06 | 32.07 | 33.29 | 32.05 | 32.36 | +1.12% | 0.97 | 1.87% |
| 2026-01-05 | 31.97 | 32.49 | 31.35 | 32.00 | +0.25% | 0.97 | 1.90% |
| 2025-12-31 | 31.42 | 32.20 | 31.20 | 31.92 | +1.62% | 0.81 | 1.59% |
| 2025-12-30 | 31.75 | 32.50 | 31.40 | 31.41 | -2.15% | 0.82 | 1.61% |
| 2025-12-29 | 31.25 | 32.28 | 30.91 | 32.10 | +1.74% | 0.95 | 1.88% |
| 2025-12-26 | 31.93 | 32.20 | 31.48 | 31.55 | -1.19% | 0.85 | 1.67% |
| 2025-12-25 | 30.33 | 32.08 | 30.03 | 31.93 | +5.52% | 1.22 | 2.42% |
| 2025-12-24 | 30.10 | 30.70 | 29.80 | 30.26 | +0.17% | 0.62 | 1.28% |
| 2025-12-23 | 30.19 | 30.39 | 29.93 | 30.21 | -0.26% | 0.42 | 0.87% |
| 2025-12-22 | 30.25 | 30.57 | 30.02 | 30.29 | +0.13% | 0.47 | 0.97% |
| 2025-12-19 | 31.49 | 31.55 | 30.00 | 30.25 | -3.04% | 1.01 | 2.06% |