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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.88 | 20.16 | 19.72 | 20.00 | +0.20% | 0.20 | 2.57% |
| 2026-04-21 | 20.05 | 20.19 | 19.87 | 19.96 | -0.35% | 0.29 | 3.74% |
| 2026-04-20 | 20.01 | 20.30 | 19.88 | 20.03 | -0.55% | 0.27 | 3.46% |
| 2026-04-17 | 20.50 | 20.54 | 20.00 | 20.14 | -1.27% | 0.27 | 3.50% |
| 2026-04-16 | 20.36 | 20.58 | 20.02 | 20.40 | +0.15% | 0.21 | 2.70% |
| 2026-04-15 | 20.07 | 20.55 | 19.98 | 20.37 | +1.04% | 0.19 | 2.46% |
| 2026-04-14 | 20.15 | 20.31 | 19.85 | 20.16 | +0.35% | 0.22 | 2.80% |
| 2026-04-13 | 20.01 | 20.24 | 19.82 | 20.09 | -0.35% | 0.24 | 3.13% |
| 2026-04-10 | 20.07 | 20.63 | 20.01 | 20.16 | +0.50% | 0.23 | 3.01% |
| 2026-04-09 | 20.49 | 20.68 | 19.92 | 20.06 | -3.04% | 0.19 | 2.44% |
| 2026-04-08 | 20.56 | 20.76 | 20.08 | 20.69 | +3.61% | 0.27 | 3.38% |
| 2026-04-07 | 19.74 | 20.11 | 19.05 | 19.97 | +3.85% | 0.27 | 3.55% |
| 2026-04-03 | 20.61 | 20.65 | 19.00 | 19.23 | -4.85% | 0.30 | 3.95% |
| 2026-04-02 | 20.96 | 20.99 | 20.11 | 20.21 | -2.93% | 0.29 | 3.73% |
| 2026-04-01 | 20.60 | 20.89 | 20.07 | 20.82 | +3.94% | 0.30 | 3.82% |
| 2026-03-31 | 20.60 | 20.83 | 19.98 | 20.03 | -1.04% | 0.31 | 3.97% |
| 2026-03-30 | 19.99 | 20.50 | 19.77 | 20.24 | +0.10% | 0.30 | 3.83% |
| 2026-03-27 | 19.68 | 20.57 | 19.55 | 20.22 | +2.74% | 0.50 | 6.43% |
| 2026-03-26 | 20.47 | 20.66 | 19.57 | 19.68 | -3.72% | 0.36 | 4.63% |
| 2026-03-25 | 21.11 | 21.11 | 19.91 | 20.44 | +0.49% | 0.41 | 5.21% |