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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.15 | 9.42 | 9.13 | 9.34 | +1.85% | 1.49 | 6.17% |
| 2026-01-16 | 9.25 | 9.35 | 9.07 | 9.17 | +0.22% | 1.25 | 5.23% |
| 2026-01-15 | 9.09 | 9.28 | 9.03 | 9.15 | +0.11% | 1.10 | 4.64% |
| 2026-01-14 | 9.08 | 9.24 | 8.95 | 9.14 | +0.66% | 1.51 | 6.39% |
| 2026-01-13 | 9.29 | 9.31 | 9.03 | 9.08 | -1.84% | 1.25 | 5.25% |
| 2026-01-12 | 9.16 | 9.26 | 9.08 | 9.25 | +1.09% | 1.41 | 5.91% |
| 2026-01-09 | 9.02 | 9.17 | 9.00 | 9.15 | +0.55% | 1.27 | 5.38% |
| 2026-01-08 | 9.18 | 9.24 | 9.06 | 9.10 | -0.76% | 1.58 | 6.66% |
| 2026-01-07 | 9.05 | 9.32 | 8.93 | 9.17 | +2.00% | 2.01 | 8.44% |
| 2026-01-06 | 8.88 | 9.06 | 8.88 | 8.99 | +1.35% | 1.03 | 4.42% |
| 2026-01-05 | 8.68 | 8.89 | 8.67 | 8.87 | +2.19% | 1.00 | 4.38% |
| 2025-12-31 | 8.74 | 8.78 | 8.59 | 8.68 | -0.57% | 0.92 | 4.11% |
| 2025-12-30 | 8.74 | 8.84 | 8.65 | 8.73 | -1.47% | 0.74 | 3.27% |
| 2025-12-29 | 8.96 | 8.97 | 8.72 | 8.86 | -0.89% | 0.87 | 3.79% |
| 2025-12-26 | 8.86 | 9.10 | 8.86 | 8.94 | +0.90% | 1.26 | 5.42% |
| 2025-12-25 | 8.83 | 8.90 | 8.69 | 8.86 | -0.11% | 0.82 | 3.59% |
| 2025-12-24 | 8.66 | 8.98 | 8.66 | 8.87 | +1.60% | 1.12 | 4.88% |
| 2025-12-23 | 8.56 | 8.85 | 8.45 | 8.73 | +2.11% | 1.40 | 6.23% |
| 2025-12-22 | 8.51 | 8.61 | 8.40 | 8.55 | +0.47% | 0.73 | 3.29% |
| 2025-12-19 | 8.45 | 8.54 | 8.40 | 8.51 | +1.43% | 0.70 | 3.16% |