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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.58 | 26.70 | 25.00 | 25.55 | -3.88% | 0.96 | 2.34% |
| 2025-10-22 | 26.04 | 26.63 | 25.80 | 26.58 | +1.96% | 0.54 | 1.29% |
| 2025-10-21 | 26.17 | 26.38 | 25.71 | 26.07 | -0.69% | 0.39 | 0.94% |
| 2025-10-20 | 26.03 | 26.65 | 25.79 | 26.25 | +2.94% | 0.74 | 1.77% |
| 2025-10-17 | 26.30 | 26.88 | 25.47 | 25.50 | -3.70% | 0.69 | 1.67% |
| 2025-10-16 | 26.50 | 27.15 | 26.26 | 26.48 | -0.41% | 0.81 | 1.89% |
| 2025-10-15 | 25.39 | 27.00 | 25.33 | 26.59 | +3.30% | 0.81 | 1.93% |
| 2025-10-14 | 26.08 | 26.92 | 25.67 | 25.74 | -1.30% | 0.61 | 1.45% |
| 2025-10-13 | 25.00 | 26.30 | 24.40 | 26.08 | -0.72% | 0.74 | 1.81% |
| 2025-10-10 | 26.96 | 27.30 | 26.00 | 26.27 | -2.56% | 0.70 | 1.65% |
| 2025-10-09 | 27.77 | 27.86 | 26.70 | 26.96 | -2.67% | 0.82 | 1.89% |
| 2025-09-30 | 26.45 | 28.05 | 26.00 | 27.70 | +7.12% | 1.59 | 3.64% |
| 2025-09-29 | 25.87 | 26.37 | 25.36 | 25.86 | -0.04% | 0.53 | 1.27% |
| 2025-09-26 | 25.90 | 26.40 | 25.68 | 25.87 | -0.84% | 0.38 | 0.91% |
| 2025-09-25 | 26.71 | 27.09 | 26.02 | 26.09 | -2.79% | 0.57 | 1.34% |
| 2025-09-24 | 25.81 | 27.23 | 25.81 | 26.84 | +3.07% | 0.81 | 1.90% |
| 2025-09-23 | 25.83 | 26.48 | 25.60 | 26.04 | -0.99% | 0.55 | 1.32% |
| 2025-09-22 | 26.80 | 27.20 | 25.86 | 26.30 | -1.87% | 0.51 | 1.22% |
| 2025-09-19 | 25.78 | 26.86 | 25.52 | 26.80 | +4.12% | 0.91 | 2.16% |
| 2025-09-18 | 26.04 | 26.50 | 25.51 | 25.74 | -2.05% | 0.61 | 1.48% |