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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.27 | 8.27 | 8.12 | 8.24 | -0.36% | 0.37 | 1.74% |
| 2025-10-22 | 8.30 | 8.37 | 8.23 | 8.27 | -0.96% | 0.42 | 1.94% |
| 2025-10-21 | 8.14 | 8.37 | 8.10 | 8.35 | +2.83% | 0.56 | 2.61% |
| 2025-10-20 | 8.18 | 8.26 | 8.06 | 8.12 | +0.87% | 0.45 | 2.12% |
| 2025-10-17 | 8.30 | 8.35 | 8.04 | 8.05 | -2.90% | 0.63 | 2.98% |
| 2025-10-16 | 8.43 | 8.46 | 8.26 | 8.29 | -2.47% | 0.65 | 3.00% |
| 2025-10-15 | 8.47 | 8.62 | 8.40 | 8.50 | +0.12% | 0.58 | 2.65% |
| 2025-10-14 | 8.68 | 8.78 | 8.42 | 8.49 | -1.62% | 0.79 | 3.55% |
| 2025-10-13 | 8.35 | 8.67 | 8.20 | 8.63 | +1.05% | 0.81 | 3.67% |
| 2025-10-10 | 8.78 | 8.78 | 8.52 | 8.54 | -3.06% | 0.92 | 4.11% |
| 2025-10-09 | 8.73 | 8.88 | 8.73 | 8.81 | +1.50% | 1.21 | 5.28% |
| 2025-09-30 | 8.68 | 8.76 | 8.62 | 8.68 | 0.00% | 0.86 | 3.80% |
| 2025-09-29 | 8.62 | 8.78 | 8.46 | 8.68 | +1.40% | 0.86 | 3.81% |
| 2025-09-26 | 8.52 | 8.69 | 8.46 | 8.56 | -0.23% | 0.59 | 2.64% |
| 2025-09-25 | 8.49 | 8.88 | 8.49 | 8.58 | +1.06% | 0.95 | 4.23% |
| 2025-09-24 | 8.11 | 8.52 | 8.09 | 8.49 | +4.69% | 0.89 | 4.11% |
| 2025-09-23 | 8.45 | 8.45 | 7.96 | 8.11 | -3.91% | 1.06 | 5.01% |
| 2025-09-22 | 8.37 | 8.45 | 8.31 | 8.44 | +0.24% | 0.47 | 2.16% |
| 2025-09-19 | 8.47 | 8.66 | 8.36 | 8.42 | -0.24% | 0.82 | 3.71% |
| 2025-09-18 | 8.60 | 8.80 | 8.39 | 8.44 | -1.86% | 1.30 | 5.80% |