*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.06 | 5.12 | 5.04 | 5.07 | -0.78% | 1.47 | 1.81% |
| 2026-01-16 | 4.98 | 5.20 | 4.96 | 5.11 | +2.61% | 2.70 | 3.33% |
| 2026-01-15 | 5.01 | 5.01 | 4.96 | 4.98 | -1.58% | 1.72 | 2.16% |
| 2026-01-14 | 5.06 | 5.12 | 5.04 | 5.06 | -0.20% | 2.00 | 2.47% |
| 2026-01-13 | 5.15 | 5.15 | 5.05 | 5.07 | -1.17% | 1.74 | 2.14% |
| 2026-01-12 | 5.08 | 5.16 | 5.06 | 5.13 | +1.18% | 2.53 | 3.10% |
| 2026-01-09 | 5.06 | 5.09 | 5.03 | 5.07 | 0.00% | 1.23 | 1.52% |
| 2026-01-08 | 5.06 | 5.09 | 5.04 | 5.07 | +0.20% | 1.09 | 1.35% |
| 2026-01-07 | 5.15 | 5.19 | 5.06 | 5.06 | -1.56% | 1.69 | 2.08% |
| 2026-01-06 | 5.04 | 5.26 | 5.00 | 5.14 | +1.98% | 2.62 | 3.22% |
| 2026-01-05 | 4.97 | 5.04 | 4.91 | 5.04 | +1.41% | 1.56 | 1.96% |
| 2025-12-31 | 5.02 | 5.03 | 4.97 | 4.97 | -0.80% | 0.93 | 1.16% |
| 2025-12-30 | 5.01 | 5.03 | 5.00 | 5.01 | 0.00% | 0.87 | 1.09% |
| 2025-12-29 | 5.05 | 5.05 | 4.99 | 5.01 | -1.57% | 1.56 | 1.94% |
| 2025-12-26 | 5.10 | 5.13 | 5.07 | 5.09 | -0.39% | 1.06 | 1.30% |
| 2025-12-25 | 5.13 | 5.14 | 5.10 | 5.11 | -0.58% | 0.85 | 1.04% |
| 2025-12-24 | 5.10 | 5.17 | 5.08 | 5.14 | +0.78% | 0.99 | 1.21% |
| 2025-12-23 | 5.18 | 5.18 | 5.08 | 5.10 | -2.30% | 1.39 | 1.71% |
| 2025-12-22 | 5.18 | 5.25 | 5.18 | 5.22 | +0.38% | 1.01 | 1.21% |
| 2025-12-19 | 5.17 | 5.20 | 5.14 | 5.20 | +1.17% | 0.94 | 1.14% |