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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.89 | 22.09 | 21.88 | 21.93 | +0.23% | 0.53 | 0.48% |
| 2026-01-16 | 21.89 | 21.99 | 21.68 | 21.88 | 0.00% | 0.67 | 0.62% |
| 2026-01-15 | 21.77 | 21.93 | 21.65 | 21.88 | +0.60% | 0.64 | 0.59% |
| 2026-01-14 | 21.79 | 22.06 | 21.47 | 21.75 | +0.55% | 0.95 | 0.88% |
| 2026-01-13 | 21.98 | 22.00 | 21.60 | 21.63 | -1.28% | 0.75 | 0.69% |
| 2026-01-12 | 21.43 | 21.98 | 21.43 | 21.91 | +2.29% | 0.87 | 0.80% |
| 2026-01-09 | 21.31 | 21.45 | 21.21 | 21.42 | +0.56% | 0.51 | 0.48% |
| 2026-01-08 | 21.13 | 21.40 | 21.08 | 21.30 | +0.42% | 0.45 | 0.42% |
| 2026-01-07 | 21.47 | 21.47 | 21.12 | 21.21 | -0.93% | 0.62 | 0.59% |
| 2026-01-06 | 21.25 | 21.67 | 21.25 | 21.41 | +1.09% | 0.82 | 0.77% |
| 2026-01-05 | 20.86 | 21.18 | 20.79 | 21.18 | +1.53% | 0.64 | 0.61% |
| 2025-12-31 | 20.96 | 20.98 | 20.73 | 20.86 | +0.05% | 0.31 | 0.30% |
| 2025-12-30 | 20.79 | 21.10 | 20.65 | 20.85 | +0.68% | 0.40 | 0.39% |
| 2025-12-29 | 20.68 | 20.85 | 20.62 | 20.71 | +0.15% | 0.29 | 0.28% |
| 2025-12-26 | 20.81 | 20.91 | 20.61 | 20.68 | -0.72% | 0.37 | 0.36% |
| 2025-12-25 | 20.88 | 20.95 | 20.73 | 20.83 | +0.29% | 0.30 | 0.29% |
| 2025-12-24 | 20.49 | 20.82 | 20.43 | 20.77 | +1.37% | 0.35 | 0.34% |
| 2025-12-23 | 20.64 | 20.67 | 20.46 | 20.49 | -0.77% | 0.25 | 0.25% |
| 2025-12-22 | 20.62 | 20.78 | 20.55 | 20.65 | +0.24% | 0.28 | 0.27% |
| 2025-12-19 | 20.53 | 20.76 | 20.50 | 20.60 | +0.68% | 0.38 | 0.37% |