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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.69 | 21.86 | 21.61 | 21.86 | +0.77% | 0.50 | 0.95% |
| 2025-06-24 | 21.33 | 21.71 | 21.32 | 21.69 | +1.52% | 0.54 | 1.03% |
| 2025-06-23 | 20.89 | 21.40 | 20.84 | 21.36 | +1.50% | 0.35 | 0.68% |
| 2025-06-20 | 21.23 | 21.46 | 21.03 | 21.05 | -0.88% | 0.43 | 0.83% |
| 2025-06-19 | 21.45 | 21.73 | 21.11 | 21.24 | -1.69% | 0.54 | 1.03% |
| 2025-06-18 | 21.29 | 21.64 | 21.25 | 21.60 | +1.15% | 0.49 | 0.94% |
| 2025-06-17 | 21.32 | 21.70 | 21.20 | 21.35 | +0.18% | 0.51 | 0.97% |
| 2025-06-16 | 20.97 | 21.39 | 20.94 | 21.32 | +1.17% | 0.44 | 0.84% |
| 2025-06-13 | 21.45 | 21.54 | 21.02 | 21.07 | -3.43% | 0.94 | 1.81% |
| 2025-06-12 | 21.45 | 22.20 | 21.24 | 21.82 | +2.50% | 1.21 | 2.28% |
| 2025-06-11 | 21.27 | 21.46 | 21.21 | 21.29 | +0.56% | 0.40 | 0.76% |
| 2025-06-10 | 21.49 | 21.49 | 20.96 | 21.17 | -1.19% | 0.37 | 0.72% |
| 2025-06-09 | 21.41 | 21.53 | 21.32 | 21.42 | +0.23% | 0.36 | 0.68% |
| 2025-06-06 | 21.21 | 21.61 | 21.09 | 21.37 | +0.84% | 0.44 | 0.85% |
| 2025-06-05 | 20.83 | 21.32 | 20.71 | 21.20 | +1.78% | 0.62 | 1.20% |
| 2025-06-04 | 20.82 | 20.94 | 20.76 | 20.83 | +0.52% | 0.31 | 0.61% |
| 2025-06-03 | 20.98 | 21.08 | 20.70 | 20.72 | -1.35% | 0.37 | 0.71% |
| 2025-05-30 | 21.31 | 21.32 | 20.92 | 21.00 | -1.51% | 0.27 | 0.52% |
| 2025-05-29 | 21.08 | 21.42 | 21.04 | 21.32 | +1.49% | 0.37 | 0.71% |
| 2025-05-28 | 21.06 | 21.25 | 20.91 | 21.01 | -0.23% | 0.30 | 0.58% |