*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.02 | 4.02 | 3.80 | 3.90 | -1.02% | 3.49 | 5.60% |
| 2026-02-13 | 3.75 | 4.13 | 3.74 | 3.94 | +5.07% | 5.14 | 8.04% |
| 2026-02-12 | 3.92 | 3.94 | 3.74 | 3.75 | -4.09% | 2.15 | 3.55% |
| 2026-02-11 | 4.03 | 4.07 | 3.90 | 3.91 | -2.74% | 2.39 | 3.77% |
| 2026-02-10 | 4.12 | 4.21 | 4.00 | 4.02 | -0.74% | 4.82 | 7.40% |
| 2026-02-09 | 3.73 | 4.05 | 3.70 | 4.05 | +10.05% | 4.04 | 6.46% |
| 2026-02-06 | 3.50 | 3.74 | 3.45 | 3.68 | +3.08% | 3.90 | 6.78% |
| 2026-02-05 | 3.74 | 3.76 | 3.51 | 3.57 | -6.79% | 4.85 | 8.36% |
| 2026-02-04 | 3.63 | 3.96 | 3.63 | 3.83 | -4.96% | 7.87 | 13.25% |
| 2026-02-03 | 4.03 | 4.03 | 4.03 | 4.03 | -10.04% | 0.31 | 0.48% |
| 2026-02-02 | 4.48 | 4.48 | 4.48 | 4.48 | -10.04% | 0.42 | 0.58% |
| 2026-01-30 | 4.99 | 5.02 | 4.96 | 4.98 | -0.60% | 1.31 | 1.64% |
| 2026-01-29 | 5.03 | 5.08 | 5.00 | 5.01 | -0.99% | 1.32 | 1.64% |
| 2026-01-28 | 5.10 | 5.15 | 5.05 | 5.06 | -0.59% | 1.27 | 1.57% |
| 2026-01-27 | 5.06 | 5.11 | 4.99 | 5.09 | +0.59% | 1.37 | 1.70% |
| 2026-01-26 | 5.16 | 5.18 | 5.06 | 5.06 | -1.94% | 1.54 | 1.89% |
| 2026-01-23 | 5.15 | 5.17 | 5.12 | 5.16 | -0.19% | 1.75 | 2.13% |
| 2026-01-22 | 5.27 | 5.30 | 5.15 | 5.17 | -0.39% | 2.21 | 2.66% |
| 2026-01-21 | 5.07 | 5.40 | 5.05 | 5.19 | +1.76% | 3.35 | 4.01% |
| 2026-01-20 | 5.06 | 5.14 | 5.05 | 5.10 | +0.59% | 1.62 | 2.00% |