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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.92 | 9.00 | 8.78 | 8.80 | -1.23% | 0.56 | 1.46% |
| 2025-11-19 | 9.13 | 9.16 | 8.87 | 8.91 | -2.52% | 0.87 | 2.21% |
| 2025-11-18 | 9.30 | 9.35 | 9.08 | 9.14 | -1.61% | 0.78 | 1.94% |
| 2025-11-17 | 9.50 | 9.50 | 9.25 | 9.29 | -2.21% | 0.80 | 1.97% |
| 2025-11-14 | 9.46 | 9.60 | 9.43 | 9.50 | 0.00% | 0.77 | 1.85% |
| 2025-11-13 | 9.53 | 9.57 | 9.41 | 9.50 | -0.21% | 0.88 | 2.14% |
| 2025-11-12 | 9.40 | 9.54 | 9.40 | 9.52 | +1.06% | 0.78 | 1.89% |
| 2025-11-11 | 9.43 | 9.44 | 9.35 | 9.42 | +0.21% | 0.55 | 1.35% |
| 2025-11-10 | 9.39 | 9.42 | 9.33 | 9.40 | +0.43% | 0.79 | 1.93% |
| 2025-11-07 | 9.21 | 9.37 | 9.16 | 9.36 | +1.63% | 0.90 | 2.22% |
| 2025-11-06 | 9.13 | 9.22 | 9.09 | 9.21 | +0.66% | 0.55 | 1.36% |
| 2025-11-05 | 9.00 | 9.17 | 9.00 | 9.15 | +0.88% | 0.47 | 1.18% |
| 2025-11-04 | 9.14 | 9.16 | 9.01 | 9.07 | -0.87% | 0.53 | 1.33% |
| 2025-11-03 | 9.17 | 9.23 | 9.09 | 9.15 | -0.22% | 0.59 | 1.49% |
| 2025-10-31 | 9.00 | 9.21 | 9.00 | 9.17 | +1.66% | 0.62 | 1.57% |
| 2025-10-30 | 9.11 | 9.24 | 8.98 | 9.02 | -1.10% | 0.67 | 1.69% |
| 2025-10-29 | 9.17 | 9.18 | 9.04 | 9.12 | -0.87% | 0.79 | 1.98% |
| 2025-10-28 | 9.26 | 9.33 | 9.15 | 9.20 | -0.76% | 0.67 | 1.65% |
| 2025-10-27 | 9.25 | 9.29 | 9.20 | 9.27 | +0.22% | 0.53 | 1.32% |
| 2025-10-24 | 9.30 | 9.30 | 9.21 | 9.25 | -0.43% | 0.44 | 1.08% |