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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.32 | 8.40 | 8.09 | 8.40 | +4.22% | 0.60 | 1.66% |
| 2026-03-23 | 8.57 | 8.58 | 8.04 | 8.06 | -7.04% | 0.79 | 2.18% |
| 2026-03-20 | 9.00 | 9.07 | 8.66 | 8.67 | -3.67% | 0.61 | 1.58% |
| 2026-03-19 | 9.15 | 9.26 | 8.97 | 9.00 | -3.02% | 0.54 | 1.37% |
| 2026-03-18 | 9.10 | 9.28 | 9.09 | 9.28 | +2.20% | 0.46 | 1.15% |
| 2026-03-17 | 9.17 | 9.26 | 9.08 | 9.08 | -1.20% | 0.39 | 0.98% |
| 2026-03-16 | 9.15 | 9.26 | 9.11 | 9.19 | -0.22% | 0.45 | 1.13% |
| 2026-03-13 | 9.18 | 9.30 | 9.14 | 9.21 | +0.33% | 0.38 | 0.95% |
| 2026-03-12 | 9.29 | 9.31 | 9.16 | 9.18 | -1.18% | 0.36 | 0.89% |
| 2026-03-11 | 9.30 | 9.35 | 9.24 | 9.29 | -0.21% | 0.30 | 0.74% |
| 2026-03-10 | 9.17 | 9.32 | 9.13 | 9.31 | +2.08% | 0.45 | 1.12% |
| 2026-03-09 | 9.13 | 9.20 | 9.05 | 9.12 | -0.55% | 0.39 | 0.97% |
| 2026-03-06 | 8.88 | 9.20 | 8.86 | 9.17 | +2.57% | 0.44 | 1.11% |
| 2026-03-05 | 8.89 | 9.03 | 8.87 | 8.94 | +2.05% | 0.40 | 1.01% |
| 2026-03-04 | 8.85 | 8.95 | 8.74 | 8.76 | -1.79% | 0.48 | 1.26% |
| 2026-03-03 | 9.09 | 9.32 | 8.90 | 8.92 | -2.51% | 0.67 | 1.69% |
| 2026-03-02 | 9.28 | 9.31 | 9.03 | 9.15 | -2.03% | 0.57 | 1.42% |
| 2026-02-27 | 9.33 | 9.35 | 9.26 | 9.34 | +0.32% | 0.31 | 0.77% |
| 2026-02-26 | 9.39 | 9.39 | 9.26 | 9.31 | -0.21% | 0.39 | 0.96% |
| 2026-02-25 | 9.37 | 9.46 | 9.27 | 9.33 | -0.74% | 0.57 | 1.40% |