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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.52 | 7.63 | 7.49 | 7.59 | +0.80% | 0.81 | 1.34% |
| 2025-08-19 | 7.38 | 7.55 | 7.38 | 7.53 | +1.76% | 1.17 | 1.96% |
| 2025-08-18 | 7.39 | 7.57 | 7.35 | 7.40 | +0.14% | 1.16 | 1.97% |
| 2025-08-15 | 7.37 | 7.42 | 7.36 | 7.39 | +0.27% | 0.59 | 1.01% |
| 2025-08-14 | 7.48 | 7.49 | 7.35 | 7.37 | -1.21% | 0.74 | 1.26% |
| 2025-08-13 | 7.51 | 7.53 | 7.42 | 7.46 | -0.40% | 0.60 | 1.00% |
| 2025-08-12 | 7.53 | 7.55 | 7.47 | 7.49 | -0.13% | 0.57 | 0.95% |
| 2025-08-11 | 7.42 | 7.52 | 7.40 | 7.50 | +0.94% | 0.60 | 1.01% |
| 2025-08-08 | 7.34 | 7.44 | 7.33 | 7.43 | +0.95% | 0.61 | 1.04% |
| 2025-08-07 | 7.46 | 7.48 | 7.32 | 7.36 | -1.08% | 0.68 | 1.17% |
| 2025-08-06 | 7.44 | 7.54 | 7.40 | 7.44 | +0.13% | 0.63 | 1.06% |
| 2025-08-05 | 7.35 | 7.47 | 7.35 | 7.43 | +1.23% | 0.70 | 1.19% |
| 2025-08-04 | 7.30 | 7.43 | 7.27 | 7.34 | +0.14% | 0.71 | 1.22% |
| 2025-08-01 | 7.30 | 7.36 | 7.29 | 7.33 | +0.14% | 0.42 | 0.73% |
| 2025-07-31 | 7.37 | 7.44 | 7.29 | 7.32 | -1.08% | 0.61 | 1.05% |
| 2025-07-30 | 7.43 | 7.46 | 7.35 | 7.40 | -0.54% | 0.61 | 1.05% |
| 2025-07-29 | 7.39 | 7.55 | 7.38 | 7.44 | +0.40% | 0.81 | 1.36% |
| 2025-07-28 | 7.40 | 7.54 | 7.37 | 7.41 | +0.14% | 0.49 | 0.84% |
| 2025-07-25 | 7.39 | 7.42 | 7.36 | 7.40 | +0.14% | 0.41 | 1.05% |
| 2025-07-24 | 7.35 | 7.42 | 7.32 | 7.39 | +0.14% | 0.69 | 1.78% |