*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.21 | 5.26 | 5.17 | 5.19 | -0.38% | 1.23 | 1.48% |
| 2025-11-19 | 5.36 | 5.38 | 5.16 | 5.21 | -3.16% | 2.45 | 2.94% |
| 2025-11-18 | 5.54 | 5.56 | 5.36 | 5.38 | -2.89% | 2.51 | 2.90% |
| 2025-11-17 | 5.48 | 5.55 | 5.42 | 5.54 | +0.18% | 2.26 | 2.58% |
| 2025-11-14 | 5.58 | 5.63 | 5.53 | 5.53 | -1.43% | 2.04 | 2.29% |
| 2025-11-13 | 5.60 | 5.65 | 5.55 | 5.61 | -0.53% | 2.34 | 2.61% |
| 2025-11-12 | 5.60 | 5.69 | 5.51 | 5.64 | 0.00% | 3.00 | 3.36% |
| 2025-11-11 | 5.62 | 5.74 | 5.61 | 5.64 | +0.53% | 3.77 | 4.17% |
| 2025-11-10 | 5.49 | 5.61 | 5.46 | 5.61 | +3.12% | 3.61 | 4.07% |
| 2025-11-07 | 5.47 | 5.55 | 5.43 | 5.44 | -1.27% | 2.19 | 2.49% |
| 2025-11-06 | 5.51 | 5.55 | 5.47 | 5.51 | 0.00% | 1.87 | 2.13% |
| 2025-11-05 | 5.44 | 5.55 | 5.41 | 5.51 | +0.36% | 2.49 | 2.83% |
| 2025-11-04 | 5.48 | 5.55 | 5.41 | 5.49 | +0.18% | 2.58 | 2.95% |
| 2025-11-03 | 5.42 | 5.49 | 5.34 | 5.48 | +1.29% | 2.25 | 2.59% |
| 2025-10-31 | 5.40 | 5.46 | 5.38 | 5.41 | -0.55% | 2.25 | 2.60% |
| 2025-10-30 | 5.52 | 5.59 | 5.43 | 5.44 | -2.33% | 3.55 | 4.05% |
| 2025-10-29 | 5.63 | 5.64 | 5.53 | 5.57 | -1.76% | 3.83 | 4.31% |
| 2025-10-28 | 5.72 | 5.82 | 5.63 | 5.67 | -4.22% | 7.45 | 8.18% |
| 2025-10-27 | 5.61 | 6.17 | 5.55 | 5.92 | +5.53% | 11.17 | 12.06% |
| 2025-10-24 | 5.50 | 5.69 | 5.43 | 5.61 | +0.90% | 5.99 | 6.71% |