*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.06 | 3.18 | 3.01 | 3.17 | +5.32% | 1.27 | 2.57% |
| 2026-03-23 | 3.13 | 3.15 | 2.99 | 3.01 | -6.23% | 1.18 | 2.41% |
| 2026-03-20 | 3.27 | 3.34 | 3.17 | 3.21 | -1.53% | 1.23 | 2.37% |
| 2026-03-19 | 3.31 | 3.35 | 3.26 | 3.26 | -3.26% | 1.10 | 2.10% |
| 2026-03-18 | 3.37 | 3.39 | 3.30 | 3.37 | -0.59% | 1.09 | 2.04% |
| 2026-03-17 | 3.40 | 3.54 | 3.36 | 3.39 | +0.30% | 1.92 | 3.48% |
| 2026-03-16 | 3.28 | 3.38 | 3.27 | 3.38 | +2.42% | 1.16 | 2.18% |
| 2026-03-13 | 3.37 | 3.37 | 3.30 | 3.30 | -2.65% | 1.30 | 2.45% |
| 2026-03-12 | 3.47 | 3.50 | 3.37 | 3.39 | -2.59% | 1.31 | 2.41% |
| 2026-03-11 | 3.51 | 3.53 | 3.46 | 3.48 | -0.85% | 1.13 | 2.02% |
| 2026-03-10 | 3.48 | 3.53 | 3.47 | 3.51 | +1.74% | 1.16 | 2.07% |
| 2026-03-09 | 3.45 | 3.48 | 3.37 | 3.45 | -2.54% | 1.59 | 2.92% |
| 2026-03-06 | 3.51 | 3.54 | 3.47 | 3.54 | -0.28% | 1.16 | 2.08% |
| 2026-03-05 | 3.53 | 3.73 | 3.53 | 3.55 | +2.60% | 1.93 | 3.38% |
| 2026-03-04 | 3.47 | 3.54 | 3.44 | 3.46 | -1.14% | 1.20 | 2.16% |
| 2026-03-03 | 3.67 | 3.70 | 3.49 | 3.50 | -4.63% | 1.57 | 2.74% |
| 2026-03-02 | 3.75 | 3.78 | 3.66 | 3.67 | -3.93% | 1.57 | 2.65% |
| 2026-02-27 | 3.86 | 3.87 | 3.79 | 3.82 | -0.78% | 1.34 | 2.20% |
| 2026-02-26 | 3.92 | 3.93 | 3.83 | 3.85 | -1.79% | 1.45 | 2.35% |
| 2026-02-25 | 3.91 | 3.97 | 3.85 | 3.92 | +0.51% | 1.92 | 3.06% |