*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.99 | 5.01 | 4.91 | 4.92 | -1.40% | 1.98 | 2.51% |
| 2025-07-22 | 5.06 | 5.07 | 4.94 | 4.99 | -0.99% | 2.19 | 2.75% |
| 2025-07-21 | 5.03 | 5.04 | 5.00 | 5.04 | +0.40% | 1.49 | 1.85% |
| 2025-07-18 | 5.04 | 5.06 | 4.98 | 5.02 | -0.40% | 1.57 | 1.97% |
| 2025-07-17 | 5.01 | 5.05 | 5.00 | 5.04 | +0.40% | 1.56 | 1.95% |
| 2025-07-16 | 4.99 | 5.09 | 4.98 | 5.02 | +0.80% | 1.93 | 2.40% |
| 2025-07-15 | 5.15 | 5.15 | 4.98 | 4.98 | -5.14% | 4.35 | 5.40% |
| 2025-07-14 | 5.33 | 5.40 | 5.23 | 5.25 | -1.32% | 2.72 | 3.23% |
| 2025-07-11 | 5.29 | 5.34 | 5.22 | 5.32 | +0.95% | 3.51 | 4.15% |
| 2025-07-10 | 5.19 | 5.34 | 5.17 | 5.27 | +1.15% | 3.15 | 3.76% |
| 2025-07-09 | 5.28 | 5.33 | 5.18 | 5.21 | -1.88% | 3.09 | 3.69% |
| 2025-07-08 | 5.22 | 5.38 | 5.15 | 5.31 | +1.92% | 4.41 | 5.22% |
| 2025-07-07 | 5.29 | 5.30 | 5.18 | 5.21 | -0.19% | 2.77 | 3.33% |
| 2025-07-04 | 5.19 | 5.31 | 5.12 | 5.22 | +0.38% | 4.37 | 5.26% |
| 2025-07-03 | 5.08 | 5.32 | 5.07 | 5.20 | +2.16% | 4.99 | 6.01% |
| 2025-07-02 | 5.12 | 5.16 | 5.07 | 5.09 | -0.97% | 2.25 | 2.76% |
| 2025-07-01 | 5.20 | 5.23 | 5.11 | 5.14 | -0.39% | 2.64 | 3.21% |
| 2025-06-30 | 5.12 | 5.19 | 5.10 | 5.16 | +1.18% | 3.58 | 4.36% |
| 2025-06-27 | 5.04 | 5.12 | 5.02 | 5.10 | +0.99% | 3.25 | 4.00% |
| 2025-06-26 | 5.07 | 5.14 | 5.02 | 5.05 | -2.13% | 4.27 | 5.28% |