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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 30.23 | 31.37 | 30.05 | 31.20 | +2.30% | 0.79 | 1.59% |
| 2025-12-17 | 29.35 | 30.57 | 29.01 | 30.50 | +4.31% | 0.81 | 1.70% |
| 2025-12-16 | 30.47 | 30.47 | 29.01 | 29.24 | -4.10% | 1.04 | 2.21% |
| 2025-12-15 | 30.97 | 31.39 | 30.40 | 30.49 | -1.52% | 0.65 | 1.32% |
| 2025-12-12 | 30.37 | 31.25 | 29.90 | 30.96 | +2.18% | 0.87 | 1.77% |
| 2025-12-11 | 30.67 | 31.09 | 30.22 | 30.30 | -1.30% | 0.72 | 1.47% |
| 2025-12-10 | 30.82 | 31.74 | 30.60 | 30.70 | -0.16% | 0.74 | 1.48% |
| 2025-12-09 | 30.87 | 31.47 | 30.60 | 30.75 | -0.42% | 0.58 | 1.17% |
| 2025-12-08 | 31.15 | 31.15 | 30.07 | 30.88 | -0.16% | 0.89 | 1.82% |
| 2025-12-05 | 30.54 | 31.18 | 30.11 | 30.93 | +1.28% | 0.80 | 1.62% |
| 2025-12-04 | 31.00 | 31.49 | 30.11 | 30.54 | -1.58% | 0.80 | 1.64% |
| 2025-12-03 | 30.60 | 31.28 | 30.34 | 31.03 | +1.44% | 0.75 | 1.52% |
| 2025-12-02 | 30.97 | 31.10 | 30.55 | 30.59 | -1.39% | 0.59 | 1.20% |
| 2025-12-01 | 31.77 | 31.95 | 30.84 | 31.02 | -2.36% | 1.04 | 2.07% |
| 2025-11-28 | 31.27 | 32.12 | 29.76 | 31.77 | +1.60% | 1.79 | 3.63% |
| 2025-11-27 | 31.90 | 31.90 | 31.06 | 31.27 | -0.38% | 1.04 | 2.07% |
| 2025-11-26 | 32.95 | 32.95 | 31.36 | 31.39 | -3.39% | 1.27 | 2.49% |
| 2025-11-25 | 31.67 | 32.79 | 30.61 | 32.49 | +2.46% | 1.77 | 3.48% |
| 2025-11-24 | 33.55 | 33.80 | 31.65 | 31.71 | -6.21% | 2.34 | 4.53% |
| 2025-11-21 | 32.31 | 34.08 | 32.31 | 33.81 | +2.05% | 2.20 | 4.13% |