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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.44 | 8.55 | 8.24 | 8.48 | -0.35% | 0.89 | 4.17% |
| 2025-05-26 | 8.10 | 8.57 | 8.02 | 8.51 | +4.80% | 1.18 | 5.53% |
| 2025-05-23 | 8.31 | 8.38 | 8.07 | 8.12 | -2.40% | 1.14 | 5.48% |
| 2025-05-22 | 8.03 | 8.56 | 7.95 | 8.32 | +2.97% | 1.87 | 8.79% |
| 2025-05-21 | 7.98 | 8.12 | 7.89 | 8.08 | +1.38% | 0.74 | 3.61% |
| 2025-05-20 | 7.91 | 8.03 | 7.83 | 7.97 | +0.89% | 0.63 | 3.12% |
| 2025-05-19 | 7.96 | 7.96 | 7.77 | 7.90 | +0.25% | 0.51 | 2.56% |
| 2025-05-16 | 7.71 | 7.92 | 7.68 | 7.88 | +1.94% | 0.74 | 3.69% |
| 2025-05-15 | 7.89 | 7.93 | 7.69 | 7.73 | -2.77% | 0.67 | 3.39% |
| 2025-05-14 | 7.97 | 8.07 | 7.83 | 7.95 | -0.25% | 1.09 | 5.38% |
| 2025-05-13 | 7.95 | 8.11 | 7.71 | 7.97 | +1.14% | 1.34 | 6.66% |
| 2025-05-12 | 7.82 | 7.94 | 7.72 | 7.88 | +1.55% | 1.12 | 5.61% |
| 2025-05-09 | 7.91 | 8.13 | 7.72 | 7.76 | -1.02% | 1.54 | 7.66% |
| 2025-05-08 | 7.82 | 8.02 | 7.79 | 7.84 | +0.13% | 1.37 | 6.84% |
| 2025-05-07 | 7.89 | 7.97 | 7.68 | 7.83 | +0.13% | 1.78 | 8.91% |
| 2025-05-06 | 7.51 | 7.92 | 7.41 | 7.82 | +5.68% | 2.10 | 10.68% |