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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.92 | 23.50 | 22.79 | 23.07 | +0.99% | 1.21 | 2.15% |
| 2025-07-22 | 22.69 | 23.19 | 22.52 | 22.84 | +0.65% | 0.81 | 1.46% |
| 2025-07-21 | 22.62 | 22.78 | 22.52 | 22.69 | +0.48% | 0.54 | 0.99% |
| 2025-07-18 | 22.72 | 22.82 | 22.54 | 22.58 | -0.61% | 0.38 | 0.69% |
| 2025-07-17 | 22.62 | 22.79 | 22.56 | 22.72 | +0.39% | 0.57 | 1.03% |
| 2025-07-16 | 22.63 | 22.77 | 22.50 | 22.63 | +0.13% | 0.49 | 0.89% |
| 2025-07-15 | 22.63 | 22.68 | 22.32 | 22.60 | +0.04% | 0.49 | 0.88% |
| 2025-07-14 | 22.36 | 22.71 | 22.30 | 22.59 | +1.01% | 0.62 | 1.13% |
| 2025-07-11 | 22.45 | 22.52 | 22.27 | 22.37 | -0.35% | 0.49 | 0.91% |
| 2025-07-10 | 22.31 | 22.77 | 22.30 | 22.45 | +0.71% | 0.57 | 1.03% |
| 2025-07-09 | 22.25 | 22.75 | 22.15 | 22.29 | +0.18% | 0.77 | 1.42% |
| 2025-07-08 | 22.06 | 22.38 | 21.97 | 22.25 | +0.85% | 0.47 | 0.86% |
| 2025-07-07 | 22.12 | 22.17 | 21.92 | 22.06 | -0.04% | 0.36 | 0.67% |
| 2025-07-04 | 22.35 | 22.52 | 22.03 | 22.07 | -1.23% | 0.43 | 0.79% |
| 2025-07-03 | 22.07 | 22.50 | 22.07 | 22.35 | +1.20% | 0.55 | 1.02% |
| 2025-07-02 | 22.19 | 22.26 | 21.97 | 22.08 | -0.62% | 0.39 | 0.73% |
| 2025-07-01 | 22.26 | 22.30 | 22.03 | 22.22 | -0.18% | 0.55 | 1.02% |
| 2025-06-30 | 22.14 | 22.30 | 22.06 | 22.26 | +1.03% | 0.51 | 0.95% |
| 2025-06-27 | 21.89 | 22.22 | 21.80 | 22.03 | +1.31% | 0.68 | 1.28% |
| 2025-06-26 | 21.87 | 22.01 | 21.66 | 21.75 | -0.50% | 0.58 | 1.09% |