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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.75 | 23.26 | 22.71 | 23.14 | +1.73% | 1.15 | 2.02% |
| 2025-09-16 | 22.41 | 22.81 | 22.35 | 22.74 | +1.45% | 0.69 | 1.25% |
| 2025-09-15 | 22.70 | 22.70 | 22.41 | 22.42 | -1.34% | 0.86 | 1.56% |
| 2025-09-12 | 22.75 | 22.86 | 22.56 | 22.72 | -0.04% | 0.65 | 1.17% |
| 2025-09-11 | 22.42 | 22.73 | 22.15 | 22.73 | +1.54% | 0.72 | 1.29% |
| 2025-09-10 | 22.36 | 22.65 | 22.36 | 22.39 | -0.66% | 0.47 | 0.86% |
| 2025-09-09 | 22.93 | 22.94 | 22.40 | 22.54 | -1.67% | 0.66 | 1.18% |
| 2025-09-08 | 22.96 | 23.13 | 22.66 | 22.92 | -0.13% | 0.70 | 1.24% |
| 2025-09-05 | 22.73 | 22.96 | 22.50 | 22.95 | +1.75% | 0.77 | 1.38% |
| 2025-09-04 | 22.91 | 23.11 | 22.19 | 22.56 | -0.87% | 0.88 | 1.58% |
| 2025-09-03 | 23.33 | 23.34 | 22.68 | 22.75 | -2.03% | 0.66 | 1.17% |
| 2025-09-02 | 23.79 | 24.00 | 22.99 | 23.22 | -2.68% | 1.18 | 2.06% |
| 2025-09-01 | 24.50 | 24.54 | 23.81 | 23.86 | -1.82% | 1.27 | 2.15% |
| 2025-08-29 | 24.79 | 24.80 | 24.22 | 24.31 | -1.91% | 1.04 | 1.74% |
| 2025-08-28 | 24.38 | 24.82 | 23.92 | 24.78 | +1.86% | 1.46 | 2.43% |
| 2025-08-27 | 24.81 | 25.65 | 24.31 | 24.33 | -2.18% | 1.69 | 2.75% |
| 2025-08-26 | 24.63 | 25.14 | 24.12 | 24.87 | -1.13% | 1.78 | 2.96% |
| 2025-08-25 | 25.39 | 25.58 | 24.83 | 25.15 | +0.31% | 1.61 | 2.62% |
| 2025-08-22 | 25.09 | 25.35 | 24.86 | 25.07 | -0.35% | 1.63 | 2.67% |
| 2025-08-21 | 25.68 | 25.82 | 24.97 | 25.16 | -1.92% | 1.90 | 3.10% |