*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.15 | 5.20 | 5.13 | 5.14 | -1.53% | 0.87 | 1.06% |
| 2025-12-17 | 5.10 | 5.26 | 5.06 | 5.22 | +1.56% | 1.63 | 1.98% |
| 2025-12-16 | 5.08 | 5.27 | 5.06 | 5.14 | +0.39% | 1.13 | 1.38% |
| 2025-12-15 | 5.13 | 5.16 | 5.06 | 5.12 | -0.97% | 0.97 | 1.19% |
| 2025-12-12 | 5.12 | 5.20 | 5.12 | 5.17 | +0.19% | 0.89 | 1.08% |
| 2025-12-11 | 5.31 | 5.34 | 5.15 | 5.16 | -3.91% | 1.91 | 2.30% |
| 2025-12-10 | 5.30 | 5.41 | 5.21 | 5.37 | +2.09% | 2.92 | 3.44% |
| 2025-12-09 | 5.15 | 5.43 | 5.10 | 5.26 | +2.14% | 3.07 | 3.64% |
| 2025-12-08 | 5.24 | 5.25 | 5.13 | 5.15 | -1.15% | 1.63 | 1.97% |
| 2025-12-05 | 5.18 | 5.22 | 5.13 | 5.21 | +0.58% | 0.87 | 1.05% |
| 2025-12-04 | 5.21 | 5.26 | 5.14 | 5.18 | -0.96% | 0.91 | 1.10% |
| 2025-12-03 | 5.29 | 5.31 | 5.20 | 5.23 | -1.32% | 1.11 | 1.32% |
| 2025-12-02 | 5.35 | 5.35 | 5.28 | 5.30 | -1.30% | 1.32 | 1.56% |
| 2025-12-01 | 5.30 | 5.45 | 5.27 | 5.37 | +3.27% | 2.91 | 3.39% |
| 2025-11-28 | 5.12 | 5.20 | 5.11 | 5.20 | +1.76% | 1.32 | 1.59% |
| 2025-11-27 | 5.12 | 5.18 | 5.10 | 5.11 | -0.97% | 1.22 | 1.49% |
| 2025-11-26 | 5.12 | 5.27 | 5.09 | 5.16 | 0.00% | 1.78 | 2.16% |
| 2025-11-25 | 5.17 | 5.20 | 5.14 | 5.16 | +0.19% | 1.43 | 1.74% |
| 2025-11-24 | 5.05 | 5.18 | 5.00 | 5.15 | +2.39% | 1.41 | 1.73% |
| 2025-11-21 | 5.15 | 5.20 | 5.02 | 5.03 | -3.08% | 1.79 | 2.21% |