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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.22 | 9.42 | 9.22 | 9.40 | +2.17% | 0.63 | 1.53% |
| 2026-02-13 | 9.29 | 9.33 | 9.18 | 9.20 | -0.54% | 0.33 | 0.81% |
| 2026-02-12 | 9.37 | 9.38 | 9.25 | 9.25 | -1.28% | 0.37 | 0.92% |
| 2026-02-11 | 9.40 | 9.43 | 9.37 | 9.37 | -0.43% | 0.34 | 0.83% |
| 2026-02-10 | 9.45 | 9.46 | 9.36 | 9.41 | +0.11% | 0.37 | 0.90% |
| 2026-02-09 | 9.41 | 9.48 | 9.35 | 9.40 | +0.75% | 0.44 | 1.07% |
| 2026-02-06 | 9.20 | 9.47 | 9.20 | 9.33 | +0.32% | 0.55 | 1.35% |
| 2026-02-05 | 9.31 | 9.36 | 9.24 | 9.30 | -0.11% | 0.48 | 1.17% |
| 2026-02-04 | 9.22 | 9.32 | 9.18 | 9.31 | +0.76% | 0.43 | 1.05% |
| 2026-02-03 | 9.13 | 9.24 | 9.07 | 9.24 | +1.87% | 0.52 | 1.31% |
| 2026-02-02 | 9.26 | 9.30 | 9.07 | 9.07 | -2.05% | 0.75 | 1.86% |
| 2026-01-30 | 9.21 | 9.30 | 9.11 | 9.26 | +0.43% | 0.54 | 1.34% |
| 2026-01-29 | 9.26 | 9.35 | 9.14 | 9.22 | 0.00% | 0.69 | 1.70% |
| 2026-01-28 | 9.44 | 9.47 | 9.20 | 9.22 | -2.43% | 0.69 | 1.70% |
| 2026-01-27 | 9.54 | 9.54 | 9.17 | 9.45 | -0.74% | 0.87 | 2.12% |
| 2026-01-26 | 9.47 | 9.55 | 9.35 | 9.52 | +1.28% | 0.77 | 1.86% |
| 2026-01-23 | 9.32 | 9.41 | 9.31 | 9.40 | +0.75% | 0.54 | 1.33% |
| 2026-01-22 | 9.30 | 9.35 | 9.28 | 9.33 | +0.11% | 0.47 | 1.15% |
| 2026-01-21 | 9.25 | 9.33 | 9.23 | 9.32 | +0.11% | 0.44 | 1.09% |
| 2026-01-20 | 9.29 | 9.34 | 9.22 | 9.31 | +0.32% | 0.54 | 1.34% |