康德莱 sh.603987
7.76
-0.13%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.78 | 7.87 | 7.67 | 7.76 | -0.13% | 0.25 | 0.74% |
| 2026-05-22 | 7.73 | 7.83 | 7.64 | 7.77 | +0.78% | 0.23 | 0.68% |
| 2026-05-21 | 7.85 | 7.98 | 7.70 | 7.71 | -2.03% | 0.36 | 1.04% |
| 2026-05-20 | 7.96 | 7.96 | 7.75 | 7.87 | -1.13% | 0.29 | 0.84% |
| 2026-05-19 | 7.87 | 7.98 | 7.84 | 7.96 | +1.40% | 0.27 | 0.79% |
| 2026-05-18 | 7.93 | 7.94 | 7.78 | 7.85 | -0.88% | 0.36 | 1.06% |
| 2026-05-15 | 8.07 | 8.07 | 7.90 | 7.92 | -1.74% | 0.45 | 1.30% |
| 2026-05-14 | 8.16 | 8.18 | 8.05 | 8.06 | -1.59% | 0.44 | 1.25% |
| 2026-05-13 | 8.20 | 8.23 | 8.18 | 8.19 | 0.00% | 0.34 | 0.94% |
| 2026-05-12 | 8.32 | 8.36 | 8.17 | 8.19 | -1.68% | 0.46 | 1.28% |
| 2026-05-11 | 8.40 | 8.41 | 8.26 | 8.33 | -0.72% | 0.62 | 1.72% |
| 2026-05-08 | 8.35 | 8.40 | 8.28 | 8.39 | +0.48% | 0.44 | 1.20% |
| 2026-05-07 | 8.43 | 8.45 | 8.32 | 8.35 | -0.95% | 0.47 | 1.28% |
| 2026-05-06 | 8.39 | 8.46 | 8.37 | 8.43 | +0.36% | 0.39 | 1.07% |
| 2026-04-30 | 8.41 | 8.46 | 8.38 | 8.40 | -0.24% | 0.52 | 1.40% |
| 2026-04-29 | 8.42 | 8.49 | 8.36 | 8.42 | -0.12% | 0.72 | 1.94% |
| 2026-04-28 | 8.71 | 8.76 | 8.39 | 8.43 | -4.42% | 0.89 | 2.39% |
| 2026-04-27 | 8.79 | 8.84 | 8.63 | 8.82 | +0.46% | 0.43 | 1.14% |
| 2026-04-24 | 8.60 | 8.79 | 8.55 | 8.78 | +1.97% | 0.46 | 1.20% |
| 2026-04-23 | 8.64 | 8.68 | 8.56 | 8.61 | -0.23% | 0.33 | 0.89% |