康力电梯 sz.002367
5.88
-1.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.95 | 5.98 | 5.83 | 5.88 | -1.01% | 0.53 | 1.14% |
| 2026-05-22 | 6.06 | 6.12 | 6.01 | 6.09 | +0.49% | 0.39 | 0.81% |
| 2026-05-21 | 6.14 | 6.19 | 6.04 | 6.06 | -1.14% | 0.37 | 0.77% |
| 2026-05-20 | 6.18 | 6.18 | 6.07 | 6.13 | -0.81% | 0.29 | 0.61% |
| 2026-05-19 | 6.07 | 6.18 | 6.05 | 6.18 | +1.81% | 0.39 | 0.81% |
| 2026-05-18 | 6.07 | 6.08 | 5.95 | 6.07 | 0.00% | 0.54 | 1.14% |
| 2026-05-15 | 6.10 | 6.13 | 6.02 | 6.07 | -0.65% | 0.69 | 1.43% |
| 2026-05-14 | 6.25 | 6.27 | 6.10 | 6.11 | -2.08% | 0.59 | 1.21% |
| 2026-05-13 | 6.24 | 6.26 | 6.19 | 6.24 | +0.16% | 0.49 | 0.99% |
| 2026-05-12 | 6.37 | 6.40 | 6.22 | 6.23 | -2.20% | 0.73 | 1.47% |
| 2026-05-11 | 6.22 | 6.46 | 6.21 | 6.37 | +2.58% | 1.28 | 2.53% |
| 2026-05-08 | 6.14 | 6.23 | 6.11 | 6.21 | +1.31% | 0.67 | 1.37% |
| 2026-05-07 | 6.19 | 6.19 | 6.11 | 6.13 | -0.65% | 0.69 | 1.41% |
| 2026-05-06 | 6.20 | 6.21 | 6.13 | 6.17 | +0.16% | 0.75 | 1.54% |
| 2026-04-30 | 6.22 | 6.24 | 6.13 | 6.16 | -1.12% | 0.53 | 1.07% |
| 2026-04-29 | 6.13 | 6.24 | 6.10 | 6.23 | +1.30% | 0.49 | 1.00% |
| 2026-04-28 | 6.12 | 6.16 | 6.09 | 6.15 | -0.32% | 0.64 | 1.31% |
| 2026-04-27 | 6.31 | 6.31 | 6.07 | 6.17 | -4.19% | 1.34 | 2.75% |
| 2026-04-24 | 6.33 | 6.45 | 6.32 | 6.44 | +1.90% | 0.92 | 1.80% |
| 2026-04-23 | 6.37 | 6.38 | 6.29 | 6.32 | -0.63% | 0.57 | 1.14% |