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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.97 | 21.16 | 20.84 | 21.06 | +0.19% | 0.32 | 0.61% |
| 2025-05-26 | 20.76 | 21.15 | 20.74 | 21.02 | +0.84% | 0.29 | 0.56% |
| 2025-05-23 | 21.10 | 21.26 | 20.85 | 20.85 | -1.20% | 0.30 | 0.58% |
| 2025-05-22 | 21.28 | 21.44 | 21.05 | 21.10 | -0.87% | 0.27 | 0.52% |
| 2025-05-21 | 21.37 | 21.54 | 21.20 | 21.29 | -0.46% | 0.31 | 0.58% |
| 2025-05-20 | 21.16 | 21.47 | 21.01 | 21.38 | +1.20% | 0.47 | 0.89% |
| 2025-05-19 | 21.32 | 21.41 | 20.98 | 21.13 | -0.60% | 0.50 | 0.97% |
| 2025-05-16 | 21.15 | 21.37 | 21.10 | 21.26 | +0.55% | 0.30 | 0.58% |
| 2025-05-15 | 21.45 | 21.46 | 21.14 | 21.14 | -1.41% | 0.39 | 0.76% |
| 2025-05-14 | 21.47 | 21.59 | 21.24 | 21.44 | -0.23% | 0.44 | 0.83% |
| 2025-05-13 | 21.75 | 21.81 | 21.35 | 21.49 | +0.46% | 0.60 | 1.13% |
| 2025-05-12 | 21.09 | 21.40 | 20.98 | 21.39 | +2.77% | 0.60 | 1.15% |
| 2025-05-09 | 20.95 | 21.07 | 20.70 | 20.82 | -0.70% | 0.45 | 0.87% |
| 2025-05-08 | 20.74 | 20.98 | 20.72 | 20.96 | +1.37% | 0.44 | 0.86% |
| 2025-05-07 | 21.15 | 21.27 | 20.50 | 20.68 | -1.35% | 0.77 | 1.51% |
| 2025-05-06 | 20.67 | 20.97 | 20.51 | 20.96 | +2.68% | 0.58 | 1.14% |