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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.06 | 9.07 | 8.86 | 9.00 | -0.88% | 1.19 | 3.04% |
| 2025-08-19 | 8.92 | 9.19 | 8.85 | 9.08 | +1.91% | 1.87 | 4.72% |
| 2025-08-18 | 8.90 | 9.00 | 8.82 | 8.91 | +0.11% | 1.70 | 4.40% |
| 2025-08-15 | 9.00 | 9.03 | 8.76 | 8.90 | -1.00% | 1.77 | 4.58% |
| 2025-08-14 | 9.31 | 9.31 | 8.94 | 8.99 | -3.75% | 2.35 | 5.93% |
| 2025-08-13 | 9.18 | 9.49 | 9.06 | 9.34 | +0.97% | 3.01 | 7.46% |
| 2025-08-12 | 9.04 | 9.62 | 9.04 | 9.25 | +2.32% | 3.49 | 8.53% |
| 2025-08-11 | 9.04 | 9.23 | 9.02 | 9.04 | -2.06% | 2.89 | 7.29% |
| 2025-08-08 | 8.77 | 9.60 | 8.60 | 9.23 | +5.73% | 3.90 | 9.82% |
| 2025-08-07 | 8.57 | 9.14 | 8.56 | 8.73 | +1.99% | 2.43 | 6.30% |
| 2025-08-06 | 8.76 | 8.81 | 8.54 | 8.56 | -2.51% | 1.35 | 3.59% |
| 2025-08-05 | 8.79 | 8.87 | 8.65 | 8.78 | -0.34% | 1.41 | 3.69% |
| 2025-08-04 | 8.62 | 8.88 | 8.50 | 8.81 | +1.38% | 2.07 | 5.43% |
| 2025-08-01 | 8.44 | 8.98 | 8.42 | 8.69 | +2.96% | 1.79 | 4.72% |
| 2025-07-31 | 8.50 | 8.55 | 8.40 | 8.44 | -0.47% | 0.83 | 2.24% |
| 2025-07-30 | 8.41 | 8.63 | 8.37 | 8.48 | +0.83% | 0.99 | 2.66% |
| 2025-07-29 | 8.38 | 8.41 | 8.29 | 8.41 | +0.36% | 0.72 | 1.98% |
| 2025-07-28 | 8.49 | 8.49 | 8.35 | 8.38 | -0.24% | 0.76 | 2.06% |
| 2025-07-25 | 8.25 | 8.52 | 8.25 | 8.40 | +1.57% | 1.01 | 2.76% |
| 2025-07-24 | 8.22 | 8.27 | 8.14 | 8.27 | +1.10% | 0.62 | 1.72% |