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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.93 | 21.99 | 21.68 | 21.73 | -0.32% | 0.36 | 0.34% |
| 2025-11-19 | 22.20 | 22.28 | 21.71 | 21.80 | -1.76% | 0.42 | 0.38% |
| 2025-11-18 | 22.12 | 22.31 | 22.01 | 22.19 | +0.27% | 0.40 | 0.36% |
| 2025-11-17 | 22.32 | 22.38 | 22.03 | 22.13 | -0.63% | 0.40 | 0.36% |
| 2025-11-14 | 22.20 | 22.42 | 22.13 | 22.27 | +0.09% | 0.50 | 0.44% |
| 2025-11-13 | 22.19 | 22.26 | 22.07 | 22.25 | +0.22% | 0.37 | 0.33% |
| 2025-11-12 | 22.25 | 22.29 | 22.10 | 22.20 | -0.22% | 0.37 | 0.33% |
| 2025-11-11 | 22.27 | 22.49 | 22.21 | 22.25 | -0.22% | 0.44 | 0.39% |
| 2025-11-10 | 22.01 | 22.32 | 21.99 | 22.30 | +1.16% | 0.49 | 0.44% |
| 2025-11-07 | 21.95 | 22.10 | 21.82 | 22.04 | +0.04% | 0.34 | 0.31% |
| 2025-11-06 | 21.73 | 22.19 | 21.72 | 22.03 | +0.77% | 0.42 | 0.38% |
| 2025-11-05 | 21.53 | 21.97 | 21.46 | 21.87 | +0.54% | 0.42 | 0.38% |
| 2025-11-04 | 21.97 | 22.00 | 21.61 | 21.75 | -1.34% | 0.51 | 0.46% |
| 2025-11-03 | 22.00 | 22.07 | 21.75 | 22.04 | +0.04% | 0.42 | 0.38% |
| 2025-10-31 | 22.02 | 22.19 | 21.97 | 22.03 | +0.04% | 0.46 | 0.42% |
| 2025-10-30 | 22.45 | 22.45 | 21.93 | 22.02 | -2.14% | 0.78 | 0.69% |
| 2025-10-29 | 22.67 | 22.77 | 22.14 | 22.51 | -1.17% | 0.56 | 0.49% |
| 2025-10-28 | 22.68 | 22.83 | 22.55 | 22.77 | +0.43% | 0.51 | 0.45% |
| 2025-10-27 | 22.61 | 22.68 | 22.35 | 22.67 | +1.23% | 0.54 | 0.48% |
| 2025-10-24 | 22.07 | 22.43 | 22.07 | 22.40 | +1.47% | 0.52 | 0.46% |