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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.09 | 8.17 | 8.04 | 8.11 | -0.25% | 0.34 | 1.62% |
| 2026-04-21 | 8.14 | 8.21 | 8.08 | 8.13 | -0.25% | 0.54 | 2.58% |
| 2026-04-20 | 8.30 | 8.30 | 8.05 | 8.15 | -1.81% | 0.93 | 4.40% |
| 2026-04-17 | 8.22 | 8.35 | 8.22 | 8.30 | +0.36% | 0.79 | 3.67% |
| 2026-04-16 | 8.26 | 8.32 | 8.11 | 8.27 | +0.12% | 1.01 | 4.75% |
| 2026-04-15 | 7.73 | 8.40 | 7.71 | 8.26 | +7.13% | 2.00 | 9.44% |
| 2026-04-14 | 7.70 | 7.72 | 7.58 | 7.71 | +0.92% | 0.37 | 1.87% |
| 2026-04-13 | 7.66 | 7.71 | 7.56 | 7.64 | -1.04% | 0.37 | 1.86% |
| 2026-04-10 | 7.65 | 7.82 | 7.65 | 7.72 | +1.18% | 0.41 | 2.02% |
| 2026-04-09 | 7.72 | 7.79 | 7.63 | 7.63 | -1.55% | 0.40 | 1.99% |
| 2026-04-08 | 7.67 | 7.78 | 7.63 | 7.75 | +2.79% | 0.47 | 2.33% |
| 2026-04-07 | 7.35 | 7.66 | 7.25 | 7.54 | +3.43% | 0.49 | 2.49% |
| 2026-04-03 | 7.53 | 7.53 | 7.29 | 7.29 | -2.80% | 0.28 | 1.47% |
| 2026-04-02 | 7.63 | 7.66 | 7.45 | 7.50 | -2.22% | 0.34 | 1.72% |
| 2026-04-01 | 7.64 | 7.71 | 7.57 | 7.67 | +1.99% | 0.30 | 1.49% |
| 2026-03-31 | 7.66 | 7.76 | 7.52 | 7.52 | -2.59% | 0.40 | 2.01% |
| 2026-03-30 | 7.65 | 7.78 | 7.60 | 7.72 | -0.90% | 0.37 | 1.85% |
| 2026-03-27 | 7.35 | 7.82 | 7.35 | 7.79 | +4.42% | 0.57 | 2.85% |
| 2026-03-26 | 7.56 | 7.68 | 7.45 | 7.46 | -1.71% | 0.43 | 2.18% |
| 2026-03-25 | 7.41 | 7.62 | 7.41 | 7.59 | +2.57% | 0.53 | 2.72% |