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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.37 | 9.38 | 9.23 | 9.27 | -1.07% | 0.74 | 1.83% |
| 2025-09-16 | 9.40 | 9.43 | 9.29 | 9.37 | -0.21% | 0.64 | 1.56% |
| 2025-09-15 | 9.35 | 9.41 | 9.28 | 9.39 | +0.11% | 0.73 | 1.80% |
| 2025-09-12 | 9.47 | 9.50 | 9.33 | 9.38 | -0.95% | 0.94 | 2.29% |
| 2025-09-11 | 9.34 | 9.47 | 9.20 | 9.47 | +1.39% | 1.07 | 2.60% |
| 2025-09-10 | 9.45 | 9.50 | 9.28 | 9.34 | -1.68% | 1.00 | 2.44% |
| 2025-09-09 | 9.68 | 9.68 | 9.38 | 9.50 | -1.96% | 1.54 | 3.71% |
| 2025-09-08 | 9.45 | 9.77 | 9.36 | 9.69 | +2.65% | 2.01 | 4.80% |
| 2025-09-05 | 9.28 | 9.48 | 9.11 | 9.44 | +1.18% | 1.77 | 4.34% |
| 2025-09-04 | 9.58 | 9.58 | 9.15 | 9.33 | -1.17% | 2.36 | 5.79% |
| 2025-09-03 | 9.95 | 10.23 | 9.40 | 9.44 | +1.51% | 4.46 | 10.50% |
| 2025-09-02 | 9.61 | 9.68 | 9.20 | 9.30 | -3.12% | 2.18 | 5.32% |
| 2025-09-01 | 9.15 | 9.70 | 9.05 | 9.60 | +5.61% | 3.58 | 8.69% |
| 2025-08-29 | 9.12 | 9.19 | 8.97 | 9.09 | -0.44% | 1.74 | 4.40% |
| 2025-08-28 | 9.34 | 9.44 | 8.88 | 9.13 | -1.62% | 3.05 | 7.67% |
| 2025-08-27 | 9.63 | 9.92 | 9.26 | 9.28 | -3.73% | 6.47 | 15.40% |
| 2025-08-26 | 9.18 | 9.64 | 9.18 | 9.64 | +10.05% | 4.25 | 10.15% |
| 2025-08-25 | 8.84 | 8.84 | 8.71 | 8.76 | -0.45% | 1.44 | 3.76% |
| 2025-08-22 | 8.94 | 8.95 | 8.71 | 8.80 | -1.57% | 1.45 | 3.78% |
| 2025-08-21 | 8.98 | 9.18 | 8.91 | 8.94 | -0.67% | 1.46 | 3.69% |