康鹏科技 sh.688602
7.40
+0.14%
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 | 7.42 | 7.57 | 7.31 | 7.40 | +0.14% | 0.45 | 2.35% |
| 2026-05-22 | 7.32 | 7.46 | 7.17 | 7.39 | +1.79% | 0.61 | 3.24% |
| 2026-05-21 | 7.73 | 7.75 | 7.24 | 7.26 | -4.72% | 0.68 | 3.51% |
| 2026-05-20 | 7.63 | 7.65 | 7.46 | 7.62 | -0.13% | 0.43 | 2.19% |
| 2026-05-19 | 7.68 | 7.75 | 7.49 | 7.63 | -0.13% | 0.48 | 2.43% |
| 2026-05-18 | 7.73 | 7.84 | 7.54 | 7.64 | -0.65% | 0.57 | 2.88% |
| 2026-05-15 | 7.66 | 7.86 | 7.63 | 7.69 | +0.39% | 0.60 | 2.99% |
| 2026-05-14 | 7.93 | 7.93 | 7.66 | 7.66 | -2.92% | 0.57 | 2.85% |
| 2026-05-13 | 7.71 | 7.92 | 7.65 | 7.89 | +2.60% | 0.46 | 2.26% |
| 2026-05-12 | 8.04 | 8.09 | 7.68 | 7.69 | -4.35% | 0.89 | 4.36% |
| 2026-05-11 | 8.14 | 8.16 | 8.00 | 8.04 | -0.37% | 0.62 | 2.96% |
| 2026-05-08 | 8.00 | 8.08 | 7.97 | 8.07 | +0.50% | 0.51 | 2.46% |
| 2026-05-07 | 8.10 | 8.12 | 8.01 | 8.03 | -1.11% | 0.55 | 2.64% |
| 2026-05-06 | 8.00 | 8.15 | 8.00 | 8.12 | +1.75% | 0.50 | 2.37% |
| 2026-04-30 | 8.00 | 8.08 | 7.92 | 7.98 | -0.25% | 0.35 | 1.68% |
| 2026-04-29 | 7.81 | 8.07 | 7.81 | 8.00 | +1.27% | 0.41 | 1.99% |
| 2026-04-28 | 8.00 | 8.04 | 7.86 | 7.90 | -1.37% | 0.48 | 2.34% |
| 2026-04-27 | 7.76 | 8.05 | 7.73 | 8.01 | +3.49% | 0.60 | 2.93% |
| 2026-04-24 | 7.68 | 7.82 | 7.53 | 7.74 | -2.40% | 0.70 | 3.52% |
| 2026-04-23 | 8.11 | 8.15 | 7.91 | 7.93 | -2.22% | 0.49 | 2.39% |