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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.82 | 25.84 | 24.41 | 25.66 | +4.16% | 2.77 | 4.49% |
| 2025-08-19 | 24.16 | 25.38 | 24.16 | 24.63 | +2.12% | 1.93 | 3.19% |
| 2025-08-18 | 23.78 | 24.24 | 23.69 | 24.12 | +1.45% | 1.20 | 2.06% |
| 2025-08-15 | 23.23 | 24.19 | 23.23 | 23.78 | +2.03% | 1.04 | 1.80% |
| 2025-08-14 | 23.67 | 23.80 | 23.16 | 23.30 | -1.50% | 0.72 | 1.27% |
| 2025-08-13 | 23.55 | 23.70 | 23.46 | 23.66 | +0.67% | 0.57 | 0.99% |
| 2025-08-12 | 23.61 | 23.61 | 23.38 | 23.50 | -0.08% | 0.52 | 0.90% |
| 2025-08-11 | 23.01 | 23.60 | 22.99 | 23.52 | +2.01% | 0.85 | 1.50% |
| 2025-08-08 | 23.20 | 23.23 | 23.02 | 23.06 | -0.42% | 0.45 | 0.81% |
| 2025-08-07 | 23.30 | 23.37 | 23.15 | 23.16 | -0.30% | 0.54 | 0.95% |
| 2025-08-06 | 23.14 | 23.30 | 23.06 | 23.22 | +0.04% | 0.56 | 0.98% |
| 2025-08-05 | 23.11 | 23.21 | 23.07 | 23.21 | +0.60% | 0.44 | 0.77% |
| 2025-08-04 | 22.82 | 23.09 | 22.81 | 23.08 | +0.51% | 0.52 | 0.92% |
| 2025-08-01 | 22.80 | 23.11 | 22.74 | 22.96 | +0.52% | 0.64 | 1.15% |
| 2025-07-31 | 23.14 | 23.26 | 22.71 | 22.84 | -1.19% | 0.64 | 1.14% |
| 2025-07-30 | 23.06 | 23.32 | 22.93 | 23.12 | -0.42% | 0.60 | 1.06% |
| 2025-07-29 | 23.38 | 23.45 | 23.06 | 23.21 | -0.72% | 0.80 | 1.42% |
| 2025-07-28 | 23.52 | 23.62 | 23.37 | 23.38 | -0.21% | 0.71 | 1.24% |
| 2025-07-25 | 23.35 | 23.50 | 23.18 | 23.43 | +0.51% | 0.64 | 1.12% |
| 2025-07-24 | 23.07 | 23.31 | 23.07 | 23.31 | +1.07% | 0.76 | 1.35% |