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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.48 | 8.64 | 8.45 | 8.60 | +1.90% | 0.71 | 3.19% |
| 2026-02-13 | 8.47 | 8.63 | 8.43 | 8.44 | -0.35% | 0.56 | 2.52% |
| 2026-02-12 | 8.50 | 8.57 | 8.40 | 8.47 | -0.70% | 0.67 | 3.01% |
| 2026-02-11 | 8.50 | 8.66 | 8.46 | 8.53 | +0.47% | 0.64 | 2.87% |
| 2026-02-10 | 8.60 | 8.63 | 8.46 | 8.49 | -1.28% | 0.62 | 2.80% |
| 2026-02-09 | 8.45 | 8.64 | 8.41 | 8.60 | +2.99% | 0.67 | 3.04% |
| 2026-02-06 | 8.27 | 8.44 | 8.11 | 8.35 | -0.83% | 0.87 | 4.02% |
| 2026-02-05 | 8.56 | 8.60 | 8.39 | 8.42 | -2.09% | 0.72 | 3.30% |
| 2026-02-04 | 8.57 | 8.64 | 8.50 | 8.60 | +0.23% | 0.68 | 3.05% |
| 2026-02-03 | 8.49 | 8.60 | 8.47 | 8.58 | +1.54% | 0.60 | 2.70% |
| 2026-02-02 | 8.74 | 8.80 | 8.43 | 8.45 | -3.43% | 1.01 | 4.54% |
| 2026-01-30 | 8.94 | 8.94 | 8.55 | 8.75 | -4.16% | 1.58 | 6.96% |
| 2026-01-29 | 9.19 | 9.43 | 9.07 | 9.13 | -0.76% | 1.31 | 5.49% |
| 2026-01-28 | 9.28 | 9.43 | 9.14 | 9.20 | -0.76% | 1.09 | 4.56% |
| 2026-01-27 | 9.35 | 9.40 | 8.88 | 9.27 | -1.38% | 2.00 | 8.48% |
| 2026-01-26 | 9.64 | 9.82 | 9.26 | 9.40 | -1.98% | 1.93 | 7.85% |
| 2026-01-23 | 9.36 | 9.65 | 9.34 | 9.59 | +2.46% | 1.84 | 7.45% |
| 2026-01-22 | 9.39 | 9.42 | 9.29 | 9.36 | 0.00% | 0.96 | 3.95% |
| 2026-01-21 | 9.22 | 9.40 | 9.10 | 9.36 | +1.08% | 1.16 | 4.79% |
| 2026-01-20 | 9.34 | 9.42 | 9.18 | 9.26 | -0.86% | 1.07 | 4.46% |