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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 32.23 | 34.20 | 32.01 | 33.13 | -1.69% | 2.52 | 4.76% |
| 2025-11-19 | 30.95 | 33.79 | 30.89 | 33.70 | +7.67% | 3.67 | 7.06% |
| 2025-11-18 | 31.00 | 34.29 | 30.30 | 31.30 | +0.42% | 4.42 | 8.44% |
| 2025-11-17 | 30.81 | 31.61 | 30.24 | 31.17 | -0.13% | 1.70 | 3.43% |
| 2025-11-14 | 31.49 | 32.43 | 30.86 | 31.21 | -0.83% | 2.32 | 4.61% |
| 2025-11-13 | 33.00 | 33.00 | 31.00 | 31.47 | +0.54% | 3.72 | 7.34% |
| 2025-11-12 | 28.40 | 31.30 | 28.40 | 31.30 | +10.02% | 1.13 | 2.31% |
| 2025-11-11 | 27.60 | 28.50 | 27.41 | 28.45 | +2.97% | 0.83 | 1.83% |
| 2025-11-10 | 27.22 | 27.66 | 26.88 | 27.63 | +1.02% | 0.69 | 1.58% |
| 2025-11-07 | 27.40 | 27.88 | 26.98 | 27.35 | -0.55% | 0.73 | 1.66% |
| 2025-11-06 | 27.30 | 27.67 | 27.01 | 27.50 | +2.08% | 0.99 | 2.25% |
| 2025-11-05 | 25.91 | 27.57 | 25.60 | 26.94 | +3.81% | 1.21 | 2.83% |
| 2025-11-04 | 26.52 | 26.78 | 25.72 | 25.95 | -2.81% | 0.66 | 1.59% |
| 2025-11-03 | 27.20 | 27.20 | 26.35 | 26.70 | -1.95% | 0.82 | 1.91% |
| 2025-10-31 | 26.64 | 27.35 | 26.64 | 27.23 | +1.00% | 0.87 | 2.00% |
| 2025-10-30 | 26.40 | 27.10 | 26.06 | 26.96 | +2.12% | 0.97 | 2.26% |
| 2025-10-29 | 26.02 | 26.50 | 25.63 | 26.40 | +1.27% | 0.64 | 1.53% |
| 2025-10-28 | 26.40 | 26.52 | 25.74 | 26.07 | -1.25% | 0.70 | 1.67% |
| 2025-10-27 | 25.78 | 27.20 | 25.57 | 26.40 | +2.56% | 1.20 | 2.82% |
| 2025-10-24 | 25.56 | 26.32 | 25.38 | 25.74 | +0.74% | 0.55 | 1.33% |