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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.01 | 22.14 | 21.84 | 22.07 | -0.04% | 0.47 | 0.43% |
| 2025-10-22 | 21.97 | 22.29 | 21.91 | 22.08 | 0.00% | 0.41 | 0.36% |
| 2025-10-21 | 21.65 | 22.18 | 21.62 | 22.08 | +2.00% | 0.58 | 0.52% |
| 2025-10-20 | 21.67 | 21.80 | 21.50 | 21.65 | +0.64% | 0.41 | 0.37% |
| 2025-10-17 | 22.00 | 22.11 | 21.45 | 21.51 | -2.19% | 0.59 | 0.54% |
| 2025-10-16 | 22.12 | 22.20 | 21.96 | 21.99 | -1.02% | 0.31 | 0.28% |
| 2025-10-15 | 21.74 | 22.22 | 21.70 | 22.22 | +2.59% | 0.64 | 0.57% |
| 2025-10-14 | 22.22 | 22.32 | 21.57 | 21.66 | -2.09% | 0.84 | 0.76% |
| 2025-10-13 | 22.03 | 22.22 | 21.26 | 22.12 | -2.30% | 0.79 | 0.71% |
| 2025-10-10 | 22.98 | 22.99 | 22.57 | 22.64 | -1.62% | 0.73 | 0.64% |
| 2025-10-09 | 23.07 | 23.37 | 23.02 | 23.02 | +0.47% | 0.77 | 0.66% |
| 2025-09-30 | 22.95 | 23.28 | 22.83 | 22.91 | -0.09% | 0.62 | 1.10% |
| 2025-09-29 | 23.03 | 23.20 | 22.58 | 22.93 | -1.15% | 0.76 | 1.34% |
| 2025-09-26 | 23.46 | 23.72 | 23.20 | 23.20 | -1.75% | 0.71 | 1.24% |
| 2025-09-25 | 23.82 | 23.89 | 23.51 | 23.61 | -0.83% | 0.74 | 1.28% |
| 2025-09-24 | 23.13 | 23.90 | 22.84 | 23.81 | +2.54% | 1.10 | 1.89% |
| 2025-09-23 | 23.60 | 23.63 | 22.69 | 23.21 | -1.50% | 1.12 | 1.98% |
| 2025-09-22 | 23.41 | 23.71 | 23.30 | 23.57 | +0.76% | 0.92 | 1.58% |
| 2025-09-19 | 23.72 | 23.80 | 23.28 | 23.39 | -1.37% | 0.93 | 1.61% |
| 2025-09-18 | 23.19 | 24.80 | 23.19 | 23.72 | +2.51% | 2.53 | 4.28% |