*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.60 | 5.60 | 5.51 | 5.54 | -1.25% | 2.29 | 2.59% |
| 2025-09-16 | 5.53 | 5.62 | 5.50 | 5.61 | +0.54% | 2.85 | 3.21% |
| 2025-09-15 | 5.61 | 5.68 | 5.52 | 5.58 | +0.90% | 3.63 | 4.08% |
| 2025-09-12 | 5.51 | 5.72 | 5.50 | 5.53 | +2.41% | 5.70 | 6.38% |
| 2025-09-11 | 5.30 | 5.43 | 5.22 | 5.40 | +1.89% | 2.51 | 2.94% |
| 2025-09-10 | 5.28 | 5.34 | 5.25 | 5.30 | +0.19% | 1.65 | 1.95% |
| 2025-09-09 | 5.42 | 5.43 | 5.26 | 5.29 | -2.76% | 2.46 | 2.90% |
| 2025-09-08 | 5.50 | 5.53 | 5.39 | 5.44 | -0.91% | 2.62 | 3.01% |
| 2025-09-05 | 5.39 | 5.50 | 5.28 | 5.49 | +1.10% | 3.20 | 3.71% |
| 2025-09-04 | 5.41 | 5.57 | 5.33 | 5.43 | +0.37% | 3.64 | 4.16% |
| 2025-09-03 | 5.59 | 5.65 | 5.37 | 5.41 | -2.87% | 3.61 | 4.09% |
| 2025-09-02 | 5.83 | 5.85 | 5.52 | 5.57 | -3.80% | 4.10 | 4.57% |
| 2025-09-01 | 5.76 | 5.84 | 5.72 | 5.79 | +1.40% | 3.71 | 4.02% |
| 2025-08-29 | 5.96 | 5.98 | 5.67 | 5.71 | -4.19% | 5.71 | 6.21% |
| 2025-08-28 | 5.92 | 6.01 | 5.70 | 5.96 | +1.19% | 6.90 | 7.36% |
| 2025-08-27 | 6.14 | 6.21 | 5.88 | 5.89 | -4.54% | 10.48 | 10.84% |
| 2025-08-26 | 6.28 | 6.50 | 6.12 | 6.17 | +0.82% | 19.06 | 19.13% |
| 2025-08-25 | 5.75 | 6.12 | 5.66 | 6.12 | +10.07% | 10.36 | 10.96% |
| 2025-08-22 | 5.55 | 5.62 | 5.51 | 5.56 | 0.00% | 3.71 | 4.20% |
| 2025-08-21 | 5.63 | 5.70 | 5.51 | 5.56 | -1.07% | 5.45 | 6.11% |