*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.97 | 4.99 | 4.91 | 4.96 | -0.60% | 1.44 | 1.82% |
| 2025-05-26 | 4.96 | 5.01 | 4.92 | 4.99 | +0.81% | 1.55 | 1.95% |
| 2025-05-23 | 5.09 | 5.13 | 4.95 | 4.95 | -2.37% | 2.86 | 3.56% |
| 2025-05-22 | 5.21 | 5.26 | 5.05 | 5.07 | -5.23% | 4.87 | 5.92% |
| 2025-05-21 | 5.50 | 5.65 | 5.35 | 5.35 | -0.74% | 6.23 | 7.11% |
| 2025-05-20 | 5.31 | 5.44 | 5.28 | 5.39 | +0.94% | 4.37 | 5.11% |
| 2025-05-19 | 5.26 | 5.36 | 5.23 | 5.34 | +2.69% | 4.22 | 4.97% |
| 2025-05-16 | 5.20 | 5.25 | 5.15 | 5.20 | -0.19% | 2.09 | 2.51% |
| 2025-05-15 | 5.31 | 5.38 | 5.21 | 5.21 | -2.25% | 2.81 | 3.34% |
| 2025-05-14 | 5.27 | 5.37 | 5.20 | 5.33 | +0.57% | 3.29 | 3.88% |
| 2025-05-13 | 5.36 | 5.47 | 5.28 | 5.30 | -0.38% | 4.18 | 4.88% |
| 2025-05-12 | 5.40 | 5.45 | 5.27 | 5.32 | -1.30% | 4.07 | 4.80% |
| 2025-05-09 | 5.34 | 5.50 | 5.25 | 5.39 | +0.19% | 6.08 | 7.08% |
| 2025-05-08 | 5.41 | 5.47 | 5.35 | 5.38 | -0.55% | 5.11 | 5.93% |
| 2025-05-07 | 5.58 | 5.69 | 5.33 | 5.41 | -2.87% | 9.40 | 10.71% |
| 2025-05-06 | 5.88 | 5.88 | 5.50 | 5.57 | +2.20% | 12.52 | 13.95% |