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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.49 | 8.67 | 8.45 | 8.64 | +1.77% | 0.42 | 1.12% |
| 2025-12-17 | 8.37 | 8.50 | 8.31 | 8.49 | +1.07% | 0.32 | 0.88% |
| 2025-12-16 | 8.47 | 8.53 | 8.39 | 8.40 | -1.18% | 0.33 | 0.89% |
| 2025-12-15 | 8.44 | 8.55 | 8.41 | 8.50 | +0.47% | 0.32 | 0.85% |
| 2025-12-12 | 8.55 | 8.58 | 8.45 | 8.46 | -1.05% | 0.35 | 0.93% |
| 2025-12-11 | 8.64 | 8.66 | 8.51 | 8.55 | -1.04% | 0.28 | 0.76% |
| 2025-12-10 | 8.69 | 8.69 | 8.58 | 8.64 | -0.58% | 0.34 | 0.89% |
| 2025-12-09 | 8.75 | 8.81 | 8.69 | 8.69 | -0.91% | 0.30 | 0.79% |
| 2025-12-08 | 8.79 | 8.87 | 8.76 | 8.77 | -0.23% | 0.33 | 0.85% |
| 2025-12-05 | 8.71 | 8.79 | 8.63 | 8.79 | +1.15% | 0.33 | 0.87% |
| 2025-12-04 | 8.73 | 8.79 | 8.65 | 8.69 | -0.69% | 0.35 | 0.93% |
| 2025-12-03 | 8.76 | 8.79 | 8.69 | 8.75 | +0.46% | 0.42 | 1.11% |
| 2025-12-02 | 8.75 | 8.75 | 8.62 | 8.71 | -0.23% | 0.32 | 0.86% |
| 2025-12-01 | 8.71 | 8.79 | 8.70 | 8.73 | +0.23% | 0.44 | 1.16% |
| 2025-11-28 | 8.72 | 8.72 | 8.63 | 8.71 | +0.11% | 0.29 | 0.76% |
| 2025-11-27 | 8.67 | 8.76 | 8.63 | 8.70 | +0.58% | 0.33 | 0.86% |
| 2025-11-26 | 8.68 | 8.86 | 8.65 | 8.65 | -0.35% | 0.50 | 1.32% |
| 2025-11-25 | 8.59 | 8.74 | 8.53 | 8.68 | +2.12% | 0.55 | 1.44% |
| 2025-11-24 | 8.60 | 8.64 | 8.45 | 8.50 | +0.59% | 0.60 | 1.62% |
| 2025-11-21 | 8.79 | 8.85 | 8.45 | 8.45 | -3.98% | 0.84 | 2.23% |