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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.17 | 9.28 | 9.13 | 9.28 | +1.64% | 0.58 | 1.43% |
| 2026-01-16 | 9.20 | 9.24 | 9.07 | 9.13 | -0.44% | 0.59 | 1.48% |
| 2026-01-15 | 9.15 | 9.20 | 9.11 | 9.17 | +0.33% | 0.61 | 1.52% |
| 2026-01-14 | 9.06 | 9.20 | 9.03 | 9.14 | +1.11% | 0.97 | 2.44% |
| 2026-01-13 | 8.99 | 9.18 | 8.99 | 9.04 | +0.44% | 0.78 | 1.95% |
| 2026-01-12 | 8.91 | 9.02 | 8.88 | 9.00 | +0.90% | 0.63 | 1.61% |
| 2026-01-09 | 8.91 | 8.94 | 8.83 | 8.92 | +0.11% | 0.48 | 1.25% |
| 2026-01-08 | 8.86 | 8.93 | 8.83 | 8.91 | +0.68% | 0.43 | 1.11% |
| 2026-01-07 | 8.92 | 8.93 | 8.83 | 8.85 | -1.01% | 0.45 | 1.15% |
| 2026-01-06 | 8.99 | 9.01 | 8.88 | 8.94 | -0.11% | 0.63 | 1.61% |
| 2026-01-05 | 8.62 | 8.95 | 8.62 | 8.95 | +4.07% | 0.89 | 2.31% |
| 2025-12-31 | 8.65 | 8.65 | 8.58 | 8.60 | -0.23% | 0.21 | 0.57% |
| 2025-12-30 | 8.68 | 8.68 | 8.60 | 8.62 | -0.58% | 0.22 | 0.59% |
| 2025-12-29 | 8.72 | 8.74 | 8.61 | 8.67 | -0.23% | 0.32 | 0.84% |
| 2025-12-26 | 8.78 | 8.81 | 8.67 | 8.69 | -0.57% | 0.36 | 0.93% |
| 2025-12-25 | 8.74 | 8.76 | 8.68 | 8.74 | 0.00% | 0.27 | 0.71% |
| 2025-12-24 | 8.71 | 8.75 | 8.68 | 8.74 | +0.11% | 0.20 | 0.53% |
| 2025-12-23 | 8.72 | 8.77 | 8.67 | 8.73 | -0.23% | 0.27 | 0.70% |
| 2025-12-22 | 8.76 | 8.77 | 8.69 | 8.75 | 0.00% | 0.36 | 0.95% |
| 2025-12-19 | 8.62 | 8.77 | 8.62 | 8.75 | +1.27% | 0.38 | 1.00% |