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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.31 | 9.50 | 9.28 | 9.46 | +0.42% | 1.02 | 4.18% |
| 2025-08-19 | 9.46 | 9.59 | 9.31 | 9.42 | -0.95% | 1.17 | 4.81% |
| 2025-08-18 | 9.36 | 9.64 | 9.36 | 9.51 | +1.39% | 1.52 | 6.17% |
| 2025-08-15 | 9.03 | 9.40 | 8.97 | 9.38 | +4.22% | 1.31 | 5.44% |
| 2025-08-14 | 9.36 | 9.46 | 8.97 | 9.00 | -4.05% | 0.97 | 4.10% |
| 2025-08-13 | 9.25 | 9.43 | 9.15 | 9.38 | +1.08% | 0.82 | 3.38% |
| 2025-08-12 | 9.39 | 9.42 | 9.14 | 9.28 | -1.07% | 0.81 | 3.36% |
| 2025-08-11 | 9.20 | 9.46 | 9.15 | 9.38 | +3.53% | 0.95 | 3.92% |
| 2025-08-08 | 9.22 | 9.22 | 8.98 | 9.06 | -0.55% | 0.57 | 2.42% |
| 2025-08-07 | 9.26 | 9.28 | 9.11 | 9.11 | -0.87% | 0.54 | 2.26% |
| 2025-08-06 | 9.15 | 9.25 | 9.11 | 9.19 | 0.00% | 0.71 | 2.98% |
| 2025-08-05 | 9.05 | 9.29 | 9.04 | 9.19 | +0.99% | 0.79 | 3.33% |
| 2025-08-04 | 8.93 | 9.12 | 8.75 | 9.10 | -0.87% | 1.13 | 4.90% |
| 2025-08-01 | 9.33 | 9.45 | 9.11 | 9.18 | -1.08% | 0.86 | 3.58% |
| 2025-07-31 | 9.11 | 9.68 | 9.08 | 9.28 | +1.98% | 1.51 | 6.17% |
| 2025-07-30 | 9.24 | 9.50 | 9.05 | 9.10 | -1.52% | 1.25 | 5.21% |
| 2025-07-29 | 9.12 | 9.27 | 9.01 | 9.24 | +1.43% | 0.94 | 3.93% |
| 2025-07-28 | 9.08 | 9.16 | 8.88 | 9.11 | +1.22% | 1.34 | 5.71% |
| 2025-07-25 | 9.25 | 9.59 | 8.93 | 9.00 | +3.81% | 2.23 | 9.39% |
| 2025-07-24 | 8.61 | 8.72 | 8.53 | 8.67 | +1.40% | 0.48 | 2.14% |