*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.35 | 3.43 | 3.32 | 3.39 | -0.59% | 1.48 | 2.73% |
| 2026-04-21 | 3.28 | 3.42 | 3.26 | 3.41 | +4.60% | 2.78 | 5.15% |
| 2026-04-20 | 3.20 | 3.30 | 3.17 | 3.26 | +2.52% | 1.84 | 3.53% |
| 2026-04-17 | 3.28 | 3.28 | 3.16 | 3.18 | -3.34% | 1.47 | 2.88% |
| 2026-04-16 | 3.20 | 3.30 | 3.16 | 3.29 | +3.46% | 1.56 | 2.99% |
| 2026-04-15 | 3.28 | 3.29 | 3.17 | 3.18 | -2.45% | 1.10 | 2.14% |
| 2026-04-14 | 3.24 | 3.39 | 3.20 | 3.26 | +0.93% | 1.91 | 3.63% |
| 2026-04-13 | 3.09 | 3.34 | 3.07 | 3.23 | +3.19% | 1.50 | 2.92% |
| 2026-04-10 | 3.18 | 3.20 | 3.13 | 3.13 | -0.63% | 0.80 | 1.59% |
| 2026-04-09 | 3.23 | 3.24 | 3.13 | 3.15 | -3.37% | 0.96 | 1.89% |
| 2026-04-08 | 3.20 | 3.27 | 3.15 | 3.26 | +4.82% | 1.64 | 3.18% |
| 2026-04-07 | 3.04 | 3.16 | 2.99 | 3.11 | +1.30% | 1.46 | 2.96% |
| 2026-04-03 | 3.26 | 3.28 | 3.05 | 3.07 | -5.83% | 1.76 | 3.55% |
| 2026-04-02 | 3.47 | 3.49 | 3.23 | 3.26 | -6.05% | 2.79 | 5.25% |
| 2026-04-01 | 3.33 | 3.60 | 3.31 | 3.47 | +5.79% | 3.65 | 6.56% |
| 2026-03-31 | 3.26 | 3.43 | 3.25 | 3.28 | +0.92% | 1.67 | 3.14% |
| 2026-03-30 | 3.20 | 3.26 | 3.15 | 3.25 | +0.31% | 0.66 | 1.28% |
| 2026-03-27 | 3.14 | 3.26 | 3.09 | 3.24 | +2.21% | 0.90 | 1.76% |
| 2026-03-26 | 3.31 | 3.34 | 3.15 | 3.17 | -4.23% | 0.99 | 1.93% |
| 2026-03-25 | 3.18 | 3.32 | 3.17 | 3.31 | +4.42% | 1.21 | 2.31% |