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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.23 | 9.29 | 9.12 | 9.29 | +1.09% | 0.50 | 1.25% |
| 2025-10-22 | 9.22 | 9.33 | 9.18 | 9.19 | -0.11% | 0.44 | 1.08% |
| 2025-10-21 | 9.12 | 9.22 | 9.07 | 9.20 | +0.88% | 0.47 | 1.17% |
| 2025-10-20 | 9.08 | 9.17 | 9.06 | 9.12 | +0.77% | 0.41 | 1.04% |
| 2025-10-17 | 9.24 | 9.24 | 9.04 | 9.05 | -1.95% | 0.52 | 1.30% |
| 2025-10-16 | 9.20 | 9.29 | 9.17 | 9.23 | +0.22% | 0.60 | 1.50% |
| 2025-10-15 | 8.98 | 9.22 | 8.96 | 9.21 | +2.33% | 0.81 | 2.02% |
| 2025-10-14 | 9.10 | 9.10 | 8.98 | 9.00 | -0.55% | 0.47 | 1.20% |
| 2025-10-13 | 8.70 | 9.10 | 8.68 | 9.05 | +0.11% | 0.83 | 2.13% |
| 2025-10-10 | 8.98 | 9.10 | 8.91 | 9.04 | +0.78% | 0.48 | 1.20% |
| 2025-10-09 | 9.06 | 9.07 | 8.90 | 8.97 | -0.55% | 0.63 | 1.62% |
| 2025-09-30 | 8.91 | 9.05 | 8.90 | 9.02 | +1.35% | 0.46 | 1.18% |
| 2025-09-29 | 8.80 | 8.92 | 8.70 | 8.90 | +0.79% | 0.50 | 1.29% |
| 2025-09-26 | 8.81 | 8.89 | 8.73 | 8.83 | -0.23% | 0.41 | 1.07% |
| 2025-09-25 | 8.94 | 8.98 | 8.83 | 8.85 | -0.78% | 0.42 | 1.08% |
| 2025-09-24 | 8.77 | 8.93 | 8.75 | 8.92 | +1.25% | 0.49 | 1.27% |
| 2025-09-23 | 8.92 | 8.98 | 8.63 | 8.81 | -1.78% | 0.77 | 2.01% |
| 2025-09-22 | 9.01 | 9.09 | 8.91 | 8.97 | -0.44% | 0.48 | 1.23% |
| 2025-09-19 | 9.02 | 9.12 | 8.97 | 9.01 | -0.44% | 0.58 | 1.47% |
| 2025-09-18 | 9.25 | 9.32 | 8.99 | 9.05 | -2.37% | 1.08 | 2.71% |