康冠科技 sz.001308
21.19
-0.42%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.30 | 21.38 | 20.96 | 21.19 | -0.42% | 0.60 | 0.58% |
| 2026-05-22 | 21.05 | 21.48 | 20.73 | 21.28 | +0.61% | 0.84 | 0.82% |
| 2026-05-21 | 21.33 | 21.94 | 21.09 | 21.15 | +0.33% | 1.35 | 1.28% |
| 2026-05-20 | 20.97 | 21.14 | 20.75 | 21.08 | +0.52% | 0.58 | 0.57% |
| 2026-05-19 | 20.61 | 20.97 | 20.48 | 20.97 | +1.75% | 0.41 | 0.41% |
| 2026-05-18 | 20.60 | 20.64 | 20.35 | 20.61 | +0.05% | 0.43 | 0.43% |
| 2026-05-15 | 20.73 | 20.90 | 20.43 | 20.60 | -0.72% | 0.47 | 0.46% |
| 2026-05-14 | 20.87 | 21.02 | 20.68 | 20.75 | -0.29% | 0.51 | 0.50% |
| 2026-05-13 | 20.80 | 20.86 | 20.59 | 20.81 | +0.05% | 0.47 | 0.46% |
| 2026-05-12 | 21.08 | 21.11 | 20.57 | 20.80 | -1.33% | 0.53 | 0.53% |
| 2026-05-11 | 20.88 | 21.10 | 20.78 | 21.08 | +1.35% | 0.56 | 0.55% |
| 2026-05-08 | 20.68 | 20.88 | 20.50 | 20.80 | +0.73% | 0.38 | 0.37% |
| 2026-05-07 | 20.57 | 20.74 | 20.41 | 20.65 | +0.93% | 0.40 | 0.39% |
| 2026-05-06 | 20.51 | 20.74 | 20.39 | 20.46 | +0.59% | 0.59 | 0.58% |
| 2026-04-30 | 20.15 | 20.58 | 20.09 | 20.34 | +1.55% | 0.46 | 0.47% |
| 2026-04-29 | 19.82 | 20.21 | 19.78 | 20.03 | +0.45% | 0.38 | 0.39% |
| 2026-04-28 | 20.34 | 20.34 | 19.80 | 19.94 | -1.48% | 0.33 | 0.34% |
| 2026-04-27 | 19.97 | 20.32 | 19.81 | 20.24 | +1.25% | 0.26 | 0.27% |
| 2026-04-24 | 20.13 | 20.23 | 19.90 | 19.99 | -0.74% | 0.28 | 0.29% |
| 2026-04-23 | 20.50 | 20.50 | 20.05 | 20.14 | -1.47% | 0.38 | 0.39% |