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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.95 | 27.00 | 26.01 | 26.28 | -2.41% | 0.73 | 1.74% |
| 2025-09-16 | 26.93 | 27.25 | 26.30 | 26.93 | +0.82% | 0.68 | 1.58% |
| 2025-09-15 | 27.08 | 27.18 | 26.45 | 26.71 | -0.89% | 0.56 | 1.31% |
| 2025-09-12 | 27.30 | 27.55 | 26.75 | 26.95 | -0.88% | 0.40 | 0.92% |
| 2025-09-11 | 27.16 | 27.48 | 26.24 | 27.19 | +0.48% | 0.74 | 1.71% |
| 2025-09-10 | 28.14 | 28.15 | 26.90 | 27.06 | -3.60% | 0.77 | 1.76% |
| 2025-09-09 | 28.20 | 28.65 | 27.92 | 28.07 | -0.78% | 0.73 | 1.61% |
| 2025-09-08 | 29.08 | 29.59 | 28.20 | 28.29 | -2.95% | 1.01 | 2.19% |
| 2025-09-05 | 28.28 | 29.40 | 27.79 | 29.15 | +4.11% | 0.95 | 2.06% |
| 2025-09-04 | 27.71 | 29.36 | 27.70 | 28.00 | +1.16% | 1.37 | 3.00% |
| 2025-09-03 | 27.89 | 28.50 | 27.62 | 27.68 | -0.90% | 0.96 | 2.15% |
| 2025-09-02 | 28.26 | 28.80 | 27.70 | 27.93 | -1.17% | 1.04 | 2.31% |
| 2025-09-01 | 26.86 | 28.94 | 26.85 | 28.26 | +5.25% | 1.79 | 3.96% |
| 2025-08-29 | 25.87 | 27.10 | 25.01 | 26.85 | +7.87% | 1.36 | 3.22% |
| 2025-08-28 | 25.31 | 25.77 | 24.10 | 24.89 | -2.12% | 0.80 | 2.00% |
| 2025-08-27 | 26.44 | 26.60 | 25.41 | 25.43 | -3.53% | 0.81 | 1.94% |
| 2025-08-26 | 26.27 | 26.80 | 25.55 | 26.36 | +0.34% | 0.75 | 1.78% |
| 2025-08-25 | 26.60 | 26.60 | 25.86 | 26.27 | -0.08% | 0.70 | 1.65% |
| 2025-08-22 | 26.85 | 26.97 | 26.18 | 26.29 | -2.05% | 0.66 | 1.56% |
| 2025-08-21 | 27.22 | 27.41 | 26.73 | 26.84 | -1.40% | 0.57 | 1.32% |