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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.90 | 19.35 | 18.81 | 19.34 | +3.81% | 0.45 | 0.47% |
| 2026-03-23 | 19.83 | 19.83 | 18.55 | 18.63 | -6.66% | 0.82 | 0.87% |
| 2026-03-20 | 20.35 | 20.58 | 19.96 | 19.96 | -1.77% | 0.40 | 0.40% |
| 2026-03-19 | 20.64 | 20.69 | 20.22 | 20.32 | -2.26% | 0.41 | 0.40% |
| 2026-03-18 | 20.59 | 20.81 | 20.47 | 20.79 | +1.46% | 0.35 | 0.34% |
| 2026-03-17 | 20.78 | 20.92 | 20.46 | 20.49 | -1.25% | 0.39 | 0.38% |
| 2026-03-16 | 20.70 | 20.78 | 20.41 | 20.75 | +0.24% | 0.37 | 0.36% |
| 2026-03-13 | 20.74 | 21.08 | 20.61 | 20.70 | 0.00% | 0.44 | 0.43% |
| 2026-03-12 | 20.80 | 20.98 | 20.67 | 20.70 | -0.53% | 0.37 | 0.36% |
| 2026-03-11 | 20.81 | 20.98 | 20.73 | 20.81 | +0.05% | 0.39 | 0.38% |
| 2026-03-10 | 20.55 | 20.84 | 20.55 | 20.80 | +2.06% | 0.46 | 0.45% |
| 2026-03-09 | 20.40 | 20.48 | 19.95 | 20.38 | -1.26% | 0.71 | 0.70% |
| 2026-03-06 | 20.79 | 20.89 | 20.47 | 20.64 | -1.39% | 0.68 | 0.67% |
| 2026-03-05 | 20.26 | 21.50 | 20.26 | 20.93 | +4.65% | 1.33 | 1.27% |
| 2026-03-04 | 20.40 | 20.45 | 19.92 | 20.00 | -2.30% | 0.70 | 0.70% |
| 2026-03-03 | 21.27 | 21.40 | 20.41 | 20.47 | -3.76% | 0.78 | 0.76% |
| 2026-03-02 | 21.60 | 21.60 | 21.11 | 21.27 | -2.65% | 0.82 | 0.78% |
| 2026-02-27 | 21.90 | 21.93 | 21.80 | 21.85 | -1.00% | 0.36 | 0.33% |
| 2026-02-26 | 21.90 | 22.08 | 21.77 | 22.07 | +1.05% | 0.56 | 0.51% |
| 2026-02-25 | 22.00 | 22.03 | 21.76 | 21.84 | +0.28% | 0.47 | 0.43% |