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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.55 | 8.67 | 8.52 | 8.63 | +0.23% | 0.35 | 0.94% |
| 2026-04-21 | 8.73 | 8.81 | 8.53 | 8.61 | -2.71% | 0.75 | 1.98% |
| 2026-04-20 | 8.87 | 8.87 | 8.73 | 8.85 | 0.00% | 0.39 | 1.01% |
| 2026-04-17 | 8.91 | 8.91 | 8.80 | 8.85 | -1.01% | 0.34 | 0.87% |
| 2026-04-16 | 8.88 | 8.96 | 8.82 | 8.94 | +0.45% | 0.41 | 1.06% |
| 2026-04-15 | 8.79 | 8.94 | 8.72 | 8.90 | +1.60% | 0.59 | 1.53% |
| 2026-04-14 | 8.86 | 8.87 | 8.68 | 8.76 | -0.11% | 0.35 | 0.92% |
| 2026-04-13 | 8.83 | 8.84 | 8.74 | 8.77 | -0.68% | 0.38 | 0.98% |
| 2026-04-10 | 8.67 | 8.94 | 8.67 | 8.83 | +2.08% | 0.53 | 1.36% |
| 2026-04-09 | 8.90 | 8.92 | 8.63 | 8.65 | -3.03% | 0.54 | 1.42% |
| 2026-04-08 | 8.91 | 9.06 | 8.87 | 8.92 | +1.59% | 0.56 | 1.44% |
| 2026-04-07 | 8.71 | 8.87 | 8.59 | 8.78 | +0.80% | 0.45 | 1.18% |
| 2026-04-03 | 8.85 | 8.92 | 8.66 | 8.71 | -1.69% | 0.49 | 1.28% |
| 2026-04-02 | 8.93 | 8.95 | 8.84 | 8.86 | -0.34% | 0.50 | 1.28% |
| 2026-04-01 | 8.73 | 8.89 | 8.69 | 8.89 | +2.42% | 0.43 | 1.12% |
| 2026-03-31 | 8.75 | 8.87 | 8.68 | 8.68 | -0.46% | 0.47 | 1.23% |
| 2026-03-30 | 8.44 | 8.73 | 8.44 | 8.72 | +1.75% | 0.46 | 1.22% |
| 2026-03-27 | 8.27 | 8.59 | 8.23 | 8.57 | +2.51% | 0.44 | 1.18% |
| 2026-03-26 | 8.43 | 8.58 | 8.33 | 8.36 | -0.71% | 0.37 | 1.01% |
| 2026-03-25 | 8.41 | 8.50 | 8.33 | 8.42 | +0.24% | 0.41 | 1.11% |