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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.68 | 8.71 | 8.51 | 8.55 | -1.72% | 0.56 | 2.50% |
| 2025-07-22 | 8.67 | 8.72 | 8.56 | 8.70 | +1.40% | 0.57 | 2.53% |
| 2025-07-21 | 8.57 | 8.68 | 8.51 | 8.58 | +0.94% | 0.58 | 2.62% |
| 2025-07-18 | 8.57 | 8.63 | 8.42 | 8.50 | -0.82% | 0.45 | 2.08% |
| 2025-07-17 | 8.43 | 8.60 | 8.36 | 8.57 | +1.66% | 0.56 | 2.58% |
| 2025-07-16 | 8.15 | 8.53 | 8.15 | 8.43 | +1.69% | 0.80 | 3.75% |
| 2025-07-15 | 8.36 | 8.47 | 8.16 | 8.29 | -1.54% | 0.69 | 3.27% |
| 2025-07-14 | 8.29 | 8.44 | 8.27 | 8.42 | +1.32% | 0.68 | 3.17% |
| 2025-07-11 | 8.27 | 8.39 | 8.18 | 8.31 | +0.12% | 0.67 | 3.19% |
| 2025-07-10 | 8.09 | 8.49 | 8.08 | 8.30 | +2.34% | 0.94 | 4.42% |
| 2025-07-09 | 8.16 | 8.22 | 8.09 | 8.11 | -0.98% | 0.36 | 1.72% |
| 2025-07-08 | 8.13 | 8.21 | 7.98 | 8.19 | +0.99% | 0.43 | 2.07% |
| 2025-07-07 | 8.15 | 8.16 | 8.08 | 8.11 | +0.12% | 0.37 | 1.81% |
| 2025-07-04 | 8.33 | 8.33 | 8.09 | 8.10 | -2.17% | 0.49 | 2.37% |
| 2025-07-03 | 8.20 | 8.33 | 8.20 | 8.28 | +0.36% | 0.48 | 2.30% |
| 2025-07-02 | 8.47 | 8.47 | 8.16 | 8.25 | -2.71% | 0.64 | 3.02% |
| 2025-07-01 | 8.40 | 8.57 | 8.31 | 8.48 | +1.19% | 0.77 | 3.59% |
| 2025-06-30 | 8.20 | 8.43 | 8.20 | 8.38 | +2.20% | 0.77 | 3.64% |
| 2025-06-27 | 8.20 | 8.25 | 8.11 | 8.20 | +0.86% | 0.43 | 2.05% |
| 2025-06-26 | 8.15 | 8.31 | 8.11 | 8.13 | -0.25% | 0.60 | 2.86% |