*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.55 | 5.67 | 5.48 | 5.62 | +2.00% | 6.61 | 7.41% |
| 2025-08-19 | 5.43 | 5.62 | 5.42 | 5.51 | +0.73% | 6.94 | 7.84% |
| 2025-08-18 | 5.36 | 5.65 | 5.34 | 5.47 | +2.63% | 8.95 | 10.17% |
| 2025-08-15 | 5.35 | 5.46 | 5.30 | 5.33 | -0.19% | 4.91 | 5.74% |
| 2025-08-14 | 5.45 | 5.49 | 5.30 | 5.34 | -2.73% | 5.35 | 6.23% |
| 2025-08-13 | 5.41 | 5.53 | 5.30 | 5.49 | +3.39% | 9.72 | 11.18% |
| 2025-08-12 | 5.40 | 5.42 | 5.27 | 5.31 | -2.03% | 10.13 | 11.91% |
| 2025-08-11 | 4.93 | 5.42 | 4.91 | 5.42 | +9.94% | 12.84 | 15.15% |
| 2025-08-08 | 4.97 | 5.03 | 4.92 | 4.93 | -1.20% | 1.54 | 1.95% |
| 2025-08-07 | 4.91 | 5.08 | 4.88 | 4.99 | +1.84% | 3.36 | 4.22% |
| 2025-08-06 | 4.89 | 4.91 | 4.85 | 4.90 | -0.20% | 1.09 | 1.40% |
| 2025-08-05 | 4.83 | 4.95 | 4.82 | 4.91 | +1.45% | 1.74 | 2.23% |
| 2025-08-04 | 4.81 | 4.85 | 4.75 | 4.84 | -0.21% | 0.94 | 1.22% |
| 2025-08-01 | 4.83 | 4.93 | 4.80 | 4.85 | +0.41% | 1.39 | 1.79% |
| 2025-07-31 | 4.95 | 4.99 | 4.81 | 4.83 | -3.40% | 3.12 | 4.01% |
| 2025-07-30 | 4.92 | 5.10 | 4.88 | 5.00 | +1.83% | 4.09 | 5.14% |
| 2025-07-29 | 4.94 | 4.94 | 4.86 | 4.91 | -0.61% | 1.51 | 1.94% |
| 2025-07-28 | 4.96 | 4.98 | 4.93 | 4.94 | -0.20% | 1.20 | 1.52% |
| 2025-07-25 | 4.97 | 4.99 | 4.93 | 4.95 | -0.60% | 1.21 | 1.53% |
| 2025-07-24 | 4.89 | 4.98 | 4.88 | 4.98 | +1.22% | 1.58 | 2.00% |