*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.07 | 5.38 | 5.02 | 5.16 | +1.78% | 9.36 | 11.39% |
| 2025-06-24 | 4.62 | 5.07 | 4.61 | 5.07 | +9.98% | 3.11 | 3.89% |
| 2025-06-23 | 4.52 | 4.62 | 4.49 | 4.61 | +1.10% | 1.09 | 1.50% |
| 2025-06-20 | 4.60 | 4.65 | 4.55 | 4.56 | -1.30% | 0.94 | 1.29% |
| 2025-06-19 | 4.70 | 4.73 | 4.61 | 4.62 | -1.70% | 1.24 | 1.66% |
| 2025-06-18 | 4.69 | 4.72 | 4.66 | 4.70 | -0.21% | 0.88 | 1.18% |
| 2025-06-17 | 4.67 | 4.75 | 4.67 | 4.71 | +0.21% | 0.88 | 1.17% |
| 2025-06-16 | 4.67 | 4.72 | 4.67 | 4.70 | -0.21% | 0.87 | 1.16% |
| 2025-06-13 | 4.72 | 4.77 | 4.67 | 4.71 | -1.67% | 1.49 | 1.99% |
| 2025-06-12 | 4.79 | 4.82 | 4.77 | 4.79 | -0.62% | 1.27 | 1.66% |
| 2025-06-11 | 4.65 | 4.87 | 4.65 | 4.82 | -2.23% | 2.59 | 3.37% |
| 2025-06-10 | 5.00 | 5.01 | 4.86 | 4.93 | -1.79% | 1.94 | 2.46% |
| 2025-06-09 | 4.93 | 5.05 | 4.92 | 5.02 | +1.83% | 2.03 | 2.54% |
| 2025-06-06 | 4.93 | 4.97 | 4.89 | 4.93 | -0.20% | 1.28 | 1.63% |
| 2025-06-05 | 4.91 | 4.94 | 4.86 | 4.94 | +0.82% | 1.37 | 1.75% |
| 2025-06-04 | 4.90 | 4.93 | 4.88 | 4.90 | 0.00% | 1.26 | 1.61% |
| 2025-06-03 | 4.88 | 4.94 | 4.86 | 4.90 | -0.41% | 1.00 | 1.28% |
| 2025-05-30 | 4.98 | 4.98 | 4.89 | 4.92 | -1.99% | 1.44 | 1.84% |
| 2025-05-29 | 4.90 | 5.02 | 4.89 | 5.02 | +2.03% | 1.99 | 2.51% |
| 2025-05-28 | 4.95 | 4.98 | 4.89 | 4.92 | -0.81% | 1.45 | 1.84% |