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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.58 | 8.70 | 8.57 | 8.60 | -0.69% | 0.64 | 2.86% |
| 2025-09-16 | 8.66 | 8.67 | 8.52 | 8.66 | +0.23% | 0.57 | 2.56% |
| 2025-09-15 | 8.69 | 8.75 | 8.61 | 8.64 | -0.92% | 0.78 | 3.49% |
| 2025-09-12 | 8.73 | 8.83 | 8.61 | 8.72 | 0.00% | 0.67 | 2.95% |
| 2025-09-11 | 8.60 | 8.74 | 8.46 | 8.72 | +1.04% | 0.71 | 3.18% |
| 2025-09-10 | 8.71 | 8.82 | 8.58 | 8.63 | 0.00% | 0.68 | 3.03% |
| 2025-09-09 | 8.78 | 8.83 | 8.57 | 8.63 | -1.15% | 0.87 | 3.86% |
| 2025-09-08 | 8.79 | 8.80 | 8.58 | 8.73 | +0.69% | 0.84 | 3.72% |
| 2025-09-05 | 8.47 | 8.70 | 8.41 | 8.67 | +3.21% | 0.84 | 3.77% |
| 2025-09-04 | 8.44 | 8.59 | 8.28 | 8.40 | -0.71% | 0.63 | 2.87% |
| 2025-09-03 | 8.68 | 8.71 | 8.42 | 8.46 | -2.31% | 0.71 | 3.19% |
| 2025-09-02 | 8.91 | 8.91 | 8.49 | 8.66 | -3.02% | 0.86 | 3.84% |
| 2025-09-01 | 8.83 | 9.00 | 8.82 | 8.93 | +1.36% | 0.78 | 3.36% |
| 2025-08-29 | 8.93 | 8.98 | 8.74 | 8.81 | -1.12% | 0.81 | 3.54% |
| 2025-08-28 | 8.97 | 9.08 | 8.62 | 8.91 | -0.22% | 1.30 | 5.63% |
| 2025-08-27 | 9.34 | 9.35 | 8.91 | 8.93 | -3.88% | 1.65 | 6.96% |
| 2025-08-26 | 9.46 | 9.47 | 9.07 | 9.29 | -3.73% | 2.16 | 8.96% |
| 2025-08-25 | 9.58 | 9.94 | 9.42 | 9.65 | +0.73% | 2.05 | 8.22% |
| 2025-08-22 | 9.50 | 9.66 | 9.45 | 9.58 | +1.16% | 1.36 | 5.51% |
| 2025-08-21 | 9.46 | 9.64 | 9.36 | 9.47 | +0.11% | 1.11 | 4.52% |