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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.31 | 8.37 | 8.06 | 8.15 | -1.45% | 0.74 | 3.57% |
| 2025-06-24 | 8.10 | 8.39 | 7.98 | 8.27 | +2.10% | 0.72 | 3.43% |
| 2025-06-23 | 8.00 | 8.16 | 7.96 | 8.10 | +0.75% | 0.39 | 1.92% |
| 2025-06-20 | 8.08 | 8.16 | 7.94 | 8.04 | +0.37% | 0.48 | 2.33% |
| 2025-06-19 | 8.13 | 8.29 | 7.94 | 8.01 | -2.44% | 0.77 | 3.75% |
| 2025-06-18 | 8.26 | 8.33 | 8.11 | 8.21 | -0.85% | 0.39 | 1.88% |
| 2025-06-17 | 8.53 | 8.55 | 8.20 | 8.28 | -2.82% | 0.65 | 3.06% |
| 2025-06-16 | 8.52 | 8.61 | 8.45 | 8.52 | 0.00% | 0.41 | 1.86% |
| 2025-06-13 | 8.62 | 8.75 | 8.48 | 8.52 | -2.07% | 0.54 | 2.46% |
| 2025-06-12 | 8.40 | 8.77 | 8.40 | 8.70 | +2.23% | 0.86 | 3.93% |
| 2025-06-11 | 8.58 | 8.70 | 8.49 | 8.51 | -1.39% | 0.50 | 2.29% |
| 2025-06-10 | 8.65 | 8.94 | 8.51 | 8.63 | -0.80% | 0.90 | 4.04% |
| 2025-06-09 | 8.45 | 8.82 | 8.42 | 8.70 | +3.08% | 1.08 | 4.89% |
| 2025-06-06 | 8.58 | 8.69 | 8.32 | 8.44 | -1.52% | 0.55 | 2.57% |
| 2025-06-05 | 8.45 | 8.85 | 8.45 | 8.57 | +0.59% | 0.78 | 3.53% |
| 2025-06-04 | 8.45 | 8.67 | 8.40 | 8.52 | 0.00% | 0.80 | 3.71% |
| 2025-06-03 | 8.21 | 8.85 | 8.21 | 8.52 | +2.90% | 1.26 | 5.71% |
| 2025-05-30 | 8.34 | 8.70 | 8.15 | 8.28 | -0.96% | 1.19 | 5.58% |
| 2025-05-29 | 8.30 | 8.38 | 8.20 | 8.36 | +0.97% | 0.86 | 4.08% |
| 2025-05-28 | 8.44 | 8.57 | 8.24 | 8.28 | -2.36% | 0.69 | 3.24% |