*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.70 | 5.76 | 5.50 | 5.56 | +3.35% | 7.36 | 8.21% |
| 2025-10-22 | 5.37 | 5.60 | 5.33 | 5.38 | -2.18% | 6.02 | 6.90% |
| 2025-10-21 | 4.99 | 5.50 | 4.97 | 5.50 | +10.00% | 3.44 | 4.06% |
| 2025-10-20 | 5.04 | 5.06 | 4.98 | 5.00 | +0.60% | 0.87 | 1.09% |
| 2025-10-17 | 5.08 | 5.11 | 4.96 | 4.97 | -2.17% | 1.51 | 1.89% |
| 2025-10-16 | 5.14 | 5.14 | 5.07 | 5.08 | -1.17% | 1.19 | 1.46% |
| 2025-10-15 | 5.12 | 5.15 | 5.08 | 5.14 | +0.59% | 1.14 | 1.40% |
| 2025-10-14 | 5.25 | 5.26 | 5.10 | 5.11 | -1.73% | 1.66 | 2.01% |
| 2025-10-13 | 5.09 | 5.22 | 5.04 | 5.20 | -1.52% | 1.79 | 2.18% |
| 2025-10-10 | 5.40 | 5.41 | 5.27 | 5.28 | -2.58% | 2.16 | 2.55% |
| 2025-10-09 | 5.36 | 5.54 | 5.36 | 5.42 | +2.85% | 3.11 | 3.59% |
| 2025-09-30 | 5.22 | 5.37 | 5.20 | 5.27 | +1.15% | 1.93 | 2.29% |
| 2025-09-29 | 5.18 | 5.22 | 5.07 | 5.21 | 0.00% | 1.83 | 2.23% |
| 2025-09-26 | 5.33 | 5.33 | 5.18 | 5.21 | -2.25% | 2.28 | 2.73% |
| 2025-09-25 | 5.46 | 5.46 | 5.33 | 5.33 | -2.38% | 1.95 | 2.27% |
| 2025-09-24 | 5.36 | 5.47 | 5.27 | 5.46 | +1.87% | 2.47 | 2.87% |
| 2025-09-23 | 5.52 | 5.54 | 5.25 | 5.36 | -2.90% | 3.50 | 4.10% |
| 2025-09-22 | 5.60 | 5.63 | 5.46 | 5.52 | -1.25% | 3.09 | 3.49% |
| 2025-09-19 | 5.60 | 5.72 | 5.54 | 5.59 | +0.36% | 3.81 | 4.25% |
| 2025-09-18 | 5.54 | 5.78 | 5.50 | 5.57 | +0.54% | 5.91 | 6.56% |