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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.40 | 7.42 | 7.15 | 7.40 | +3.93% | 0.49 | 2.56% |
| 2026-03-23 | 7.44 | 7.48 | 7.10 | 7.12 | -6.32% | 0.65 | 3.42% |
| 2026-03-20 | 7.90 | 7.94 | 7.58 | 7.60 | -3.92% | 0.57 | 2.84% |
| 2026-03-19 | 8.05 | 8.07 | 7.83 | 7.91 | -2.59% | 0.50 | 2.41% |
| 2026-03-18 | 8.05 | 8.12 | 8.01 | 8.12 | +0.49% | 0.42 | 2.00% |
| 2026-03-17 | 8.30 | 8.36 | 8.08 | 8.08 | -2.30% | 0.53 | 2.48% |
| 2026-03-16 | 8.23 | 8.32 | 8.21 | 8.27 | +0.36% | 0.43 | 2.01% |
| 2026-03-13 | 8.28 | 8.43 | 8.23 | 8.24 | -0.96% | 0.57 | 2.65% |
| 2026-03-12 | 8.27 | 8.39 | 8.24 | 8.32 | +0.73% | 0.70 | 3.24% |
| 2026-03-11 | 8.27 | 8.30 | 8.21 | 8.26 | 0.00% | 0.38 | 1.78% |
| 2026-03-10 | 8.17 | 8.29 | 8.14 | 8.26 | +1.35% | 0.43 | 2.03% |
| 2026-03-09 | 8.25 | 8.25 | 8.04 | 8.15 | -1.81% | 0.54 | 2.55% |
| 2026-03-06 | 8.05 | 8.33 | 7.98 | 8.30 | +2.72% | 0.60 | 2.82% |
| 2026-03-05 | 8.02 | 8.18 | 8.02 | 8.08 | +1.76% | 0.61 | 2.89% |
| 2026-03-04 | 7.90 | 8.12 | 7.88 | 7.94 | -1.98% | 0.77 | 3.73% |
| 2026-03-03 | 8.57 | 8.61 | 8.08 | 8.10 | -5.26% | 1.07 | 4.96% |
| 2026-03-02 | 8.68 | 8.77 | 8.48 | 8.55 | -2.84% | 0.81 | 3.63% |
| 2026-02-27 | 8.84 | 8.84 | 8.73 | 8.80 | -0.56% | 0.59 | 2.57% |
| 2026-02-26 | 8.88 | 8.95 | 8.77 | 8.85 | -0.11% | 0.86 | 3.76% |
| 2026-02-25 | 8.60 | 8.92 | 8.60 | 8.86 | +3.02% | 1.22 | 5.35% |