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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.36 | 8.58 | 8.31 | 8.39 | 0.00% | 0.77 | 3.51% |
| 2025-12-17 | 8.38 | 8.43 | 8.16 | 8.39 | +0.36% | 0.98 | 4.55% |
| 2025-12-16 | 8.60 | 8.67 | 8.33 | 8.36 | -3.35% | 1.00 | 4.58% |
| 2025-12-15 | 8.62 | 8.77 | 8.55 | 8.65 | +0.23% | 0.78 | 3.45% |
| 2025-12-12 | 8.83 | 8.90 | 8.61 | 8.63 | -2.15% | 1.37 | 6.06% |
| 2025-12-11 | 9.08 | 9.15 | 8.79 | 8.82 | -2.86% | 1.15 | 4.95% |
| 2025-12-10 | 9.17 | 9.25 | 9.00 | 9.08 | -0.98% | 0.99 | 4.22% |
| 2025-12-09 | 9.26 | 9.46 | 9.15 | 9.17 | -1.50% | 1.21 | 5.04% |
| 2025-12-08 | 8.85 | 9.46 | 8.81 | 9.31 | +5.56% | 2.06 | 8.61% |
| 2025-12-05 | 8.70 | 8.84 | 8.61 | 8.82 | +0.80% | 0.85 | 3.72% |
| 2025-12-04 | 8.83 | 8.99 | 8.68 | 8.75 | -1.69% | 0.90 | 3.97% |
| 2025-12-03 | 9.12 | 9.21 | 8.84 | 8.90 | -2.41% | 1.28 | 5.51% |
| 2025-12-02 | 9.15 | 9.24 | 9.08 | 9.12 | -1.72% | 1.28 | 5.41% |
| 2025-12-01 | 9.55 | 9.57 | 9.11 | 9.28 | -1.90% | 2.22 | 9.22% |
| 2025-11-28 | 9.31 | 9.68 | 9.21 | 9.46 | +0.96% | 2.43 | 9.95% |
| 2025-11-27 | 8.86 | 9.54 | 8.80 | 9.37 | +6.00% | 3.48 | 14.55% |
| 2025-11-26 | 8.88 | 9.13 | 8.82 | 8.84 | -0.56% | 1.70 | 7.34% |
| 2025-11-25 | 8.63 | 9.09 | 8.61 | 8.89 | +3.25% | 2.53 | 11.02% |
| 2025-11-24 | 8.70 | 8.76 | 8.45 | 8.61 | -0.46% | 1.72 | 7.69% |
| 2025-11-21 | 9.05 | 9.12 | 8.56 | 8.65 | -6.08% | 2.46 | 10.78% |