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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.53 | 7.54 | 7.42 | 7.49 | -0.13% | 0.44 | 1.36% |
| 2025-06-24 | 7.42 | 7.53 | 7.36 | 7.50 | +2.46% | 0.47 | 1.45% |
| 2025-06-23 | 7.13 | 7.36 | 7.11 | 7.32 | +2.23% | 0.33 | 1.05% |
| 2025-06-20 | 7.14 | 7.21 | 7.12 | 7.16 | +0.28% | 0.24 | 0.77% |
| 2025-06-19 | 7.26 | 7.29 | 7.10 | 7.14 | -1.79% | 0.37 | 1.19% |
| 2025-06-18 | 7.37 | 7.39 | 7.25 | 7.27 | -2.15% | 0.42 | 1.31% |
| 2025-06-17 | 7.43 | 7.57 | 7.37 | 7.43 | +0.13% | 0.43 | 1.33% |
| 2025-06-16 | 7.45 | 7.52 | 7.37 | 7.42 | -0.13% | 0.46 | 1.40% |
| 2025-06-13 | 7.50 | 7.73 | 7.39 | 7.43 | -1.20% | 0.67 | 2.03% |
| 2025-06-12 | 7.51 | 7.58 | 7.45 | 7.52 | -0.27% | 0.33 | 1.00% |
| 2025-06-11 | 7.53 | 7.58 | 7.50 | 7.54 | +0.27% | 0.34 | 1.03% |
| 2025-06-10 | 7.55 | 7.64 | 7.47 | 7.52 | -0.53% | 0.56 | 1.69% |
| 2025-06-09 | 7.44 | 7.61 | 7.43 | 7.56 | +1.75% | 0.47 | 1.42% |
| 2025-06-06 | 7.38 | 7.46 | 7.35 | 7.43 | +0.81% | 0.29 | 0.90% |
| 2025-06-05 | 7.47 | 7.49 | 7.36 | 7.37 | -1.44% | 0.37 | 1.11% |
| 2025-06-04 | 7.49 | 7.50 | 7.43 | 7.48 | +0.13% | 0.42 | 1.28% |
| 2025-06-03 | 7.36 | 7.50 | 7.29 | 7.47 | +1.20% | 0.69 | 2.08% |
| 2025-05-30 | 7.34 | 7.43 | 7.28 | 7.38 | +0.53% | 0.38 | 1.16% |
| 2025-05-29 | 7.16 | 7.37 | 7.12 | 7.34 | +2.46% | 0.48 | 1.46% |
| 2025-05-28 | 7.21 | 7.23 | 7.12 | 7.16 | -0.54% | 0.27 | 0.84% |