康为世纪 sh.688426
20.42
-1.45%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.61 | 21.10 | 20.32 | 20.42 | -1.45% | 0.29 | 1.25% |
| 2026-05-22 | 20.18 | 20.89 | 19.97 | 20.72 | +2.78% | 0.21 | 0.90% |
| 2026-05-21 | 21.08 | 21.58 | 20.00 | 20.16 | -4.32% | 0.26 | 1.09% |
| 2026-05-20 | 21.85 | 21.85 | 20.74 | 21.07 | -2.32% | 0.37 | 1.58% |
| 2026-05-19 | 21.09 | 22.05 | 20.82 | 21.57 | +2.47% | 0.42 | 1.73% |
| 2026-05-18 | 20.57 | 21.12 | 20.18 | 21.05 | +2.68% | 0.28 | 1.20% |
| 2026-05-15 | 20.94 | 21.15 | 20.43 | 20.50 | -2.47% | 0.29 | 1.26% |
| 2026-05-14 | 21.18 | 22.66 | 20.59 | 21.02 | -0.14% | 0.45 | 1.87% |
| 2026-05-13 | 21.10 | 21.33 | 20.95 | 21.05 | -0.85% | 0.22 | 0.94% |
| 2026-05-12 | 22.14 | 22.19 | 21.10 | 21.23 | -3.19% | 0.33 | 1.36% |
| 2026-05-11 | 21.94 | 22.31 | 21.50 | 21.93 | +0.37% | 0.32 | 1.32% |
| 2026-05-08 | 21.16 | 21.98 | 21.16 | 21.85 | +2.34% | 0.21 | 0.88% |
| 2026-05-07 | 21.29 | 21.73 | 21.16 | 21.35 | +0.33% | 0.23 | 0.95% |
| 2026-05-06 | 21.08 | 21.67 | 21.06 | 21.28 | +2.11% | 0.39 | 1.65% |
| 2026-04-30 | 20.36 | 20.97 | 20.12 | 20.84 | +2.16% | 0.23 | 1.01% |
| 2026-04-29 | 19.86 | 20.64 | 19.74 | 20.40 | +2.77% | 0.28 | 1.22% |
| 2026-04-28 | 19.85 | 20.26 | 19.85 | 19.85 | -1.00% | 0.20 | 0.91% |
| 2026-04-27 | 19.49 | 20.21 | 19.47 | 20.05 | +2.98% | 0.30 | 1.34% |
| 2026-04-24 | 19.30 | 19.66 | 19.20 | 19.47 | +0.10% | 0.25 | 3.40% |
| 2026-04-23 | 19.96 | 20.12 | 19.20 | 19.45 | -2.75% | 0.26 | 3.49% |