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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.39 | 20.55 | 20.30 | 20.46 | +0.29% | 0.31 | 0.31% |
| 2025-12-17 | 20.29 | 20.46 | 20.07 | 20.40 | +0.39% | 0.39 | 0.39% |
| 2025-12-16 | 20.62 | 20.62 | 20.10 | 20.32 | -1.45% | 0.53 | 0.53% |
| 2025-12-15 | 20.70 | 20.81 | 20.57 | 20.62 | -0.43% | 0.37 | 0.36% |
| 2025-12-12 | 20.99 | 20.99 | 20.62 | 20.71 | -0.34% | 0.40 | 0.39% |
| 2025-12-11 | 21.09 | 21.09 | 20.70 | 20.78 | -1.19% | 0.42 | 0.41% |
| 2025-12-10 | 21.43 | 21.54 | 20.80 | 21.03 | -2.23% | 0.75 | 0.72% |
| 2025-12-09 | 21.80 | 21.80 | 21.50 | 21.51 | -1.42% | 0.35 | 0.33% |
| 2025-12-08 | 21.92 | 22.03 | 21.82 | 21.82 | -0.37% | 0.45 | 0.41% |
| 2025-12-05 | 21.89 | 21.95 | 21.66 | 21.90 | +0.05% | 0.29 | 0.27% |
| 2025-12-04 | 22.12 | 22.20 | 21.75 | 21.89 | -1.40% | 0.29 | 0.27% |
| 2025-12-03 | 22.21 | 22.30 | 22.04 | 22.20 | -0.31% | 0.38 | 0.35% |
| 2025-12-02 | 22.19 | 22.35 | 22.19 | 22.27 | +0.32% | 0.44 | 0.40% |
| 2025-12-01 | 21.88 | 22.29 | 21.83 | 22.20 | +1.65% | 0.60 | 0.55% |
| 2025-11-28 | 21.73 | 21.87 | 21.56 | 21.84 | +0.51% | 0.28 | 0.26% |
| 2025-11-27 | 21.62 | 21.92 | 21.61 | 21.73 | +0.51% | 0.34 | 0.31% |
| 2025-11-26 | 21.60 | 21.90 | 21.60 | 21.62 | -0.60% | 0.28 | 0.26% |
| 2025-11-25 | 21.41 | 21.97 | 21.36 | 21.75 | +2.02% | 0.55 | 0.51% |
| 2025-11-24 | 21.16 | 21.46 | 21.16 | 21.32 | +0.80% | 0.33 | 0.31% |
| 2025-11-21 | 21.66 | 21.75 | 21.04 | 21.15 | -2.67% | 0.52 | 0.49% |