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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.36 | 29.36 | 26.88 | 28.75 | -1.74% | 1.39 | 12.97% |
| 2025-09-16 | 30.38 | 30.38 | 28.65 | 29.26 | -2.34% | 0.90 | 8.09% |
| 2025-09-15 | 30.01 | 30.48 | 29.60 | 29.96 | -0.23% | 0.79 | 6.91% |
| 2025-09-12 | 30.69 | 31.80 | 29.66 | 30.03 | -1.41% | 1.63 | 14.05% |
| 2025-09-11 | 29.50 | 31.10 | 28.61 | 30.46 | +3.39% | 1.24 | 10.86% |
| 2025-09-10 | 28.00 | 31.21 | 28.00 | 29.46 | +6.74% | 1.71 | 15.16% |
| 2025-09-09 | 26.14 | 27.74 | 25.67 | 27.60 | +5.18% | 1.19 | 11.41% |
| 2025-09-08 | 24.68 | 26.57 | 24.50 | 26.24 | +7.67% | 1.17 | 11.90% |
| 2025-09-05 | 24.36 | 24.62 | 23.82 | 24.37 | -0.20% | 0.49 | 5.34% |
| 2025-09-04 | 23.98 | 25.78 | 23.71 | 24.42 | +2.13% | 0.76 | 8.11% |
| 2025-09-03 | 24.06 | 24.99 | 23.67 | 23.91 | -0.62% | 0.63 | 6.76% |
| 2025-09-02 | 23.18 | 24.10 | 22.85 | 24.06 | +4.16% | 0.62 | 6.95% |
| 2025-09-01 | 22.89 | 24.20 | 22.52 | 23.10 | +0.22% | 0.56 | 6.34% |
| 2025-08-29 | 23.00 | 23.52 | 22.50 | 23.05 | -0.56% | 0.47 | 5.43% |
| 2025-08-28 | 23.31 | 23.38 | 22.10 | 23.18 | -0.04% | 0.53 | 6.11% |
| 2025-08-27 | 24.50 | 24.64 | 23.02 | 23.19 | -4.88% | 0.68 | 7.56% |
| 2025-08-26 | 24.50 | 24.59 | 24.25 | 24.38 | -0.16% | 0.18 | 1.96% |
| 2025-08-25 | 24.69 | 25.03 | 24.30 | 24.42 | -0.81% | 0.27 | 2.84% |
| 2025-08-22 | 24.60 | 24.80 | 24.23 | 24.62 | +0.20% | 0.25 | 2.72% |
| 2025-08-21 | 24.53 | 24.90 | 24.20 | 24.57 | +0.33% | 0.21 | 2.23% |