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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.38 | 6.38 | 6.33 | 6.36 | -0.31% | 0.43 | 0.86% |
| 2026-04-21 | 6.41 | 6.43 | 6.36 | 6.38 | -0.47% | 0.37 | 0.74% |
| 2026-04-20 | 6.39 | 6.42 | 6.37 | 6.41 | +0.31% | 0.49 | 0.97% |
| 2026-04-17 | 6.46 | 6.46 | 6.35 | 6.39 | -0.93% | 0.64 | 1.26% |
| 2026-04-16 | 6.42 | 6.46 | 6.38 | 6.45 | +0.62% | 0.49 | 0.96% |
| 2026-04-15 | 6.46 | 6.48 | 6.39 | 6.41 | -0.62% | 0.60 | 1.17% |
| 2026-04-14 | 6.48 | 6.49 | 6.37 | 6.45 | +0.16% | 0.57 | 1.11% |
| 2026-04-13 | 6.38 | 6.45 | 6.37 | 6.44 | +0.16% | 0.47 | 0.91% |
| 2026-04-10 | 6.37 | 6.48 | 6.37 | 6.43 | +1.26% | 0.84 | 1.65% |
| 2026-04-09 | 6.45 | 6.47 | 6.34 | 6.35 | -2.16% | 0.85 | 1.68% |
| 2026-04-08 | 6.45 | 6.50 | 6.40 | 6.49 | +2.53% | 1.09 | 2.13% |
| 2026-04-07 | 6.30 | 6.37 | 6.26 | 6.33 | -0.16% | 0.68 | 1.36% |
| 2026-04-03 | 6.43 | 6.44 | 6.22 | 6.34 | -1.09% | 1.11 | 2.21% |
| 2026-04-02 | 6.61 | 6.62 | 6.38 | 6.41 | -3.75% | 1.63 | 3.17% |
| 2026-04-01 | 6.68 | 6.71 | 6.56 | 6.66 | +0.45% | 1.68 | 3.19% |
| 2026-03-31 | 6.61 | 6.74 | 6.59 | 6.63 | 0.00% | 1.78 | 3.36% |
| 2026-03-30 | 6.76 | 6.77 | 6.60 | 6.63 | -4.74% | 3.31 | 6.24% |
| 2026-03-27 | 6.96 | 6.97 | 6.72 | 6.96 | -6.70% | 3.30 | 6.09% |
| 2026-03-26 | 7.52 | 7.62 | 7.40 | 7.46 | -0.80% | 0.44 | 0.74% |
| 2026-03-25 | 7.46 | 7.57 | 7.41 | 7.52 | +1.90% | 0.43 | 0.73% |