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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.27 | 8.31 | 8.16 | 8.18 | -1.09% | 0.71 | 1.98% |
| 2025-07-22 | 8.33 | 8.37 | 8.21 | 8.27 | -0.12% | 0.63 | 1.75% |
| 2025-07-21 | 8.17 | 8.29 | 8.16 | 8.28 | +1.84% | 0.65 | 1.82% |
| 2025-07-18 | 8.10 | 8.13 | 7.98 | 8.13 | +0.49% | 0.44 | 1.26% |
| 2025-07-17 | 8.03 | 8.15 | 8.01 | 8.09 | +0.87% | 0.50 | 1.42% |
| 2025-07-16 | 7.97 | 8.03 | 7.92 | 8.02 | +0.50% | 0.50 | 1.42% |
| 2025-07-15 | 8.03 | 8.03 | 7.85 | 7.98 | -0.87% | 0.58 | 1.67% |
| 2025-07-14 | 7.94 | 8.06 | 7.93 | 8.05 | +1.39% | 0.46 | 1.33% |
| 2025-07-11 | 7.95 | 8.02 | 7.85 | 7.94 | -0.13% | 0.55 | 1.60% |
| 2025-07-10 | 7.79 | 7.98 | 7.75 | 7.95 | +1.92% | 0.79 | 2.29% |
| 2025-07-09 | 7.84 | 7.84 | 7.75 | 7.80 | -0.26% | 0.38 | 1.13% |
| 2025-07-08 | 7.79 | 7.89 | 7.77 | 7.82 | +0.39% | 0.42 | 1.23% |
| 2025-07-07 | 7.77 | 7.84 | 7.74 | 7.79 | +0.39% | 0.51 | 1.51% |
| 2025-07-04 | 7.81 | 7.84 | 7.73 | 7.76 | -0.51% | 0.47 | 1.39% |
| 2025-07-03 | 7.74 | 7.81 | 7.73 | 7.80 | +0.78% | 0.45 | 1.32% |
| 2025-07-02 | 7.75 | 7.79 | 7.69 | 7.74 | 0.00% | 0.48 | 1.44% |
| 2025-07-01 | 7.70 | 7.74 | 7.65 | 7.74 | +0.52% | 0.62 | 1.85% |
| 2025-06-30 | 7.51 | 7.72 | 7.48 | 7.70 | +2.53% | 0.81 | 2.43% |
| 2025-06-27 | 7.45 | 7.54 | 7.44 | 7.51 | +0.81% | 0.37 | 1.13% |
| 2025-06-26 | 7.48 | 7.49 | 7.41 | 7.45 | -0.53% | 0.27 | 0.84% |