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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.32 | 9.58 | 9.16 | 9.21 | -1.71% | 2.41 | 9.97% |
| 2025-11-19 | 9.70 | 9.83 | 9.29 | 9.37 | -4.00% | 2.93 | 11.91% |
| 2025-11-18 | 10.59 | 10.60 | 9.60 | 9.76 | -8.79% | 6.01 | 23.28% |
| 2025-11-17 | 11.50 | 11.55 | 10.30 | 10.70 | -7.76% | 8.34 | 29.90% |
| 2025-11-14 | 12.00 | 12.99 | 11.53 | 11.60 | +1.31% | 12.51 | 39.46% |
| 2025-11-13 | 9.71 | 11.45 | 9.59 | 11.45 | +20.02% | 5.65 | 20.48% |
| 2025-11-12 | 9.70 | 9.80 | 9.35 | 9.54 | -2.65% | 2.66 | 10.76% |
| 2025-11-11 | 9.15 | 10.35 | 9.04 | 9.80 | +6.64% | 4.77 | 19.09% |
| 2025-11-10 | 9.08 | 9.77 | 8.96 | 9.19 | +1.88% | 4.20 | 17.49% |
| 2025-11-07 | 8.00 | 9.34 | 7.97 | 9.02 | +12.19% | 3.89 | 17.05% |
| 2025-11-06 | 7.95 | 8.06 | 7.92 | 8.04 | +1.39% | 0.47 | 2.28% |
| 2025-11-05 | 7.85 | 7.96 | 7.80 | 7.93 | +0.63% | 0.50 | 2.45% |
| 2025-11-04 | 8.04 | 8.04 | 7.83 | 7.88 | -1.75% | 0.59 | 2.89% |
| 2025-11-03 | 8.19 | 8.20 | 7.90 | 8.02 | -1.96% | 0.86 | 4.14% |
| 2025-10-31 | 8.21 | 8.27 | 8.10 | 8.18 | -2.97% | 1.12 | 5.25% |
| 2025-10-30 | 8.48 | 8.53 | 8.41 | 8.43 | -0.47% | 0.63 | 2.85% |
| 2025-10-29 | 8.48 | 8.48 | 8.34 | 8.47 | +0.12% | 0.55 | 2.53% |
| 2025-10-28 | 8.50 | 8.58 | 8.44 | 8.46 | -0.59% | 0.54 | 2.44% |
| 2025-10-27 | 8.36 | 8.64 | 8.36 | 8.51 | +2.78% | 0.96 | 4.32% |
| 2025-10-24 | 8.25 | 8.37 | 8.22 | 8.28 | +0.49% | 0.48 | 2.23% |