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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.53 | 24.69 | 24.01 | 24.49 | +0.20% | 0.16 | 1.72% |
| 2025-08-19 | 24.15 | 24.87 | 23.88 | 24.44 | +1.20% | 0.27 | 2.95% |
| 2025-08-18 | 23.76 | 24.36 | 23.75 | 24.15 | +1.22% | 0.27 | 2.97% |
| 2025-08-15 | 23.75 | 24.39 | 23.68 | 23.86 | +0.85% | 0.35 | 3.81% |
| 2025-08-14 | 24.19 | 24.29 | 23.66 | 23.66 | -2.15% | 0.30 | 3.32% |
| 2025-08-13 | 24.47 | 24.85 | 24.15 | 24.18 | -0.70% | 0.24 | 2.54% |
| 2025-08-12 | 25.20 | 25.20 | 24.10 | 24.35 | -1.38% | 0.36 | 3.88% |
| 2025-08-11 | 24.20 | 25.08 | 24.20 | 24.69 | +2.24% | 0.39 | 4.13% |
| 2025-08-08 | 23.79 | 24.49 | 23.79 | 24.15 | +0.79% | 0.36 | 3.92% |
| 2025-08-07 | 23.95 | 24.15 | 23.51 | 23.96 | -0.08% | 0.30 | 3.30% |
| 2025-08-06 | 24.23 | 24.48 | 23.84 | 23.98 | -0.74% | 0.21 | 2.27% |
| 2025-08-05 | 24.19 | 24.61 | 23.90 | 24.16 | -0.25% | 0.23 | 2.45% |
| 2025-08-04 | 23.70 | 24.30 | 23.16 | 24.22 | +1.89% | 0.35 | 3.85% |
| 2025-08-01 | 23.77 | 23.97 | 23.28 | 23.77 | +1.06% | 0.25 | 2.76% |
| 2025-07-31 | 23.11 | 24.50 | 23.11 | 23.52 | +0.81% | 0.44 | 4.84% |
| 2025-07-30 | 23.36 | 23.88 | 22.93 | 23.33 | -0.72% | 0.33 | 3.70% |
| 2025-07-29 | 23.09 | 23.55 | 22.57 | 23.50 | +2.00% | 0.30 | 3.37% |
| 2025-07-28 | 23.28 | 23.98 | 22.79 | 23.04 | +0.30% | 0.35 | 3.97% |
| 2025-07-25 | 23.00 | 23.52 | 22.90 | 22.97 | -0.13% | 0.22 | 2.52% |
| 2025-07-24 | 22.40 | 23.22 | 22.21 | 23.00 | +2.18% | 0.39 | 4.43% |