*ST康佳A sz.000016
3.47
+5.15%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.28 | 3.47 | 3.25 | 3.47 | +5.15% | 1.55 | 2.87% |
| 2026-05-22 | 3.26 | 3.33 | 3.21 | 3.30 | +1.23% | 0.90 | 1.73% |
| 2026-05-21 | 3.24 | 3.38 | 3.23 | 3.26 | +0.93% | 1.31 | 2.48% |
| 2026-05-20 | 3.25 | 3.35 | 3.20 | 3.23 | +0.94% | 1.22 | 2.33% |
| 2026-05-19 | 3.06 | 3.20 | 3.06 | 3.20 | +4.92% | 0.99 | 1.97% |
| 2026-05-18 | 3.16 | 3.17 | 3.03 | 3.05 | -4.39% | 1.18 | 2.39% |
| 2026-05-15 | 3.22 | 3.25 | 3.15 | 3.19 | -1.54% | 1.01 | 1.98% |
| 2026-05-14 | 3.22 | 3.29 | 3.18 | 3.24 | +0.62% | 1.19 | 2.31% |
| 2026-05-13 | 3.22 | 3.28 | 3.18 | 3.22 | +0.94% | 1.39 | 2.68% |
| 2026-05-12 | 3.15 | 3.28 | 3.13 | 3.19 | +2.24% | 1.97 | 3.84% |
| 2026-05-11 | 3.08 | 3.13 | 3.00 | 3.12 | +0.97% | 2.39 | 4.89% |
| 2026-05-08 | 2.94 | 3.09 | 2.94 | 3.09 | +5.10% | 2.63 | 5.39% |
| 2026-05-07 | 2.99 | 3.03 | 2.93 | 2.94 | -4.55% | 3.40 | 7.22% |
| 2026-05-06 | 3.15 | 3.23 | 3.08 | 3.08 | -4.94% | 1.55 | 3.11% |
| 2026-04-30 | 3.24 | 3.24 | 3.24 | 3.24 | -4.99% | 0.72 | 1.38% |
| 2026-04-29 | 3.41 | 3.41 | 3.41 | 3.41 | nan% | nan | nan% |
| 2026-04-28 | 3.39 | 3.49 | 3.33 | 3.41 | +0.29% | 1.88 | 3.46% |
| 2026-04-27 | 3.18 | 3.44 | 3.13 | 3.40 | +6.58% | 2.12 | 3.99% |
| 2026-04-24 | 3.20 | 3.22 | 3.14 | 3.19 | -0.93% | 0.98 | 1.93% |
| 2026-04-23 | 3.37 | 3.38 | 3.19 | 3.22 | -5.01% | 1.64 | 3.13% |