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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.05 | 20.55 | 20.05 | 20.44 | +1.34% | 0.41 | 0.41% |
| 2026-04-21 | 20.05 | 20.23 | 20.05 | 20.17 | +0.15% | 0.35 | 0.36% |
| 2026-04-20 | 20.58 | 20.78 | 20.02 | 20.14 | -3.08% | 0.69 | 0.70% |
| 2026-04-17 | 20.74 | 20.88 | 20.62 | 20.78 | +0.14% | 0.33 | 0.32% |
| 2026-04-16 | 20.74 | 20.84 | 20.58 | 20.75 | +0.44% | 0.33 | 0.32% |
| 2026-04-15 | 20.62 | 20.80 | 20.51 | 20.66 | +1.18% | 0.40 | 0.39% |
| 2026-04-14 | 20.42 | 20.55 | 20.27 | 20.42 | +0.84% | 0.27 | 0.27% |
| 2026-04-13 | 20.41 | 20.49 | 20.02 | 20.25 | -0.98% | 0.25 | 0.25% |
| 2026-04-10 | 20.46 | 20.70 | 20.45 | 20.45 | +0.15% | 0.29 | 0.28% |
| 2026-04-09 | 20.36 | 20.71 | 20.36 | 20.42 | -0.68% | 0.30 | 0.30% |
| 2026-04-08 | 20.16 | 20.60 | 20.14 | 20.56 | +3.89% | 0.39 | 0.38% |
| 2026-04-07 | 19.84 | 19.90 | 19.68 | 19.79 | +0.20% | 0.21 | 0.21% |
| 2026-04-03 | 20.32 | 20.33 | 19.72 | 19.75 | -1.94% | 0.20 | 0.20% |
| 2026-04-02 | 20.38 | 20.42 | 20.00 | 20.14 | -1.42% | 0.31 | 0.30% |
| 2026-04-01 | 20.18 | 20.55 | 20.04 | 20.43 | +2.97% | 0.51 | 0.51% |
| 2026-03-31 | 19.53 | 20.04 | 19.42 | 19.84 | +1.38% | 0.44 | 0.45% |
| 2026-03-30 | 19.30 | 19.72 | 19.13 | 19.57 | -0.05% | 0.33 | 0.34% |
| 2026-03-27 | 19.25 | 19.60 | 19.15 | 19.58 | +0.82% | 0.25 | 0.26% |
| 2026-03-26 | 19.48 | 19.69 | 19.36 | 19.42 | -0.61% | 0.30 | 0.31% |
| 2026-03-25 | 19.36 | 19.57 | 19.31 | 19.54 | +1.03% | 0.36 | 0.37% |