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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.29 | 23.05 | 22.26 | 22.51 | +0.99% | 0.28 | 3.24% |
| 2025-07-22 | 22.51 | 22.60 | 22.11 | 22.29 | -1.15% | 0.23 | 2.73% |
| 2025-07-21 | 22.98 | 23.22 | 22.50 | 22.55 | -1.10% | 0.21 | 2.45% |
| 2025-07-18 | 22.70 | 22.80 | 22.40 | 22.80 | +0.89% | 0.19 | 2.19% |
| 2025-07-17 | 22.14 | 22.71 | 22.13 | 22.60 | +2.03% | 0.22 | 2.58% |
| 2025-07-16 | 22.13 | 22.22 | 21.76 | 22.15 | +0.36% | 0.26 | 3.11% |
| 2025-07-15 | 22.30 | 22.52 | 21.90 | 22.07 | -1.60% | 0.21 | 2.47% |
| 2025-07-14 | 22.52 | 22.58 | 22.27 | 22.43 | -0.18% | 0.13 | 1.50% |
| 2025-07-11 | 22.34 | 22.54 | 22.18 | 22.47 | +0.58% | 0.15 | 1.76% |
| 2025-07-10 | 22.35 | 22.58 | 21.91 | 22.34 | +0.04% | 0.25 | 3.00% |
| 2025-07-09 | 22.67 | 22.80 | 22.32 | 22.33 | -1.50% | 0.14 | 1.62% |
| 2025-07-08 | 22.68 | 22.84 | 22.30 | 22.67 | -0.04% | 0.20 | 2.30% |
| 2025-07-07 | 22.77 | 22.93 | 22.54 | 22.68 | -0.79% | 0.14 | 1.66% |
| 2025-07-04 | 22.92 | 23.14 | 22.59 | 22.86 | -0.61% | 0.25 | 2.84% |
| 2025-07-03 | 22.93 | 23.36 | 22.73 | 23.00 | +0.31% | 0.39 | 4.48% |
| 2025-07-02 | 22.80 | 23.08 | 22.56 | 22.93 | +0.57% | 0.24 | 2.77% |
| 2025-07-01 | 22.26 | 23.49 | 21.98 | 22.80 | +2.84% | 0.51 | 5.88% |
| 2025-06-30 | 21.79 | 22.25 | 21.55 | 22.17 | +1.84% | 0.24 | 2.86% |
| 2025-06-27 | 22.00 | 22.00 | 21.68 | 21.77 | -0.96% | 0.22 | 2.70% |
| 2025-06-26 | 21.65 | 22.24 | 21.31 | 21.98 | +2.23% | 0.41 | 4.98% |