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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.24 | 7.38 | 7.07 | 7.38 | +3.94% | 0.65 | 1.12% |
| 2026-03-23 | 7.44 | 7.44 | 7.03 | 7.10 | -6.21% | 0.95 | 1.65% |
| 2026-03-20 | 7.72 | 7.78 | 7.53 | 7.57 | -1.43% | 0.79 | 1.31% |
| 2026-03-19 | 7.95 | 7.98 | 7.64 | 7.68 | -4.12% | 0.71 | 1.15% |
| 2026-03-18 | 7.97 | 8.05 | 7.86 | 8.01 | +0.63% | 0.59 | 0.93% |
| 2026-03-17 | 8.07 | 8.14 | 7.96 | 7.96 | -1.24% | 0.53 | 0.82% |
| 2026-03-16 | 8.17 | 8.17 | 8.00 | 8.06 | -1.23% | 0.80 | 1.25% |
| 2026-03-13 | 8.17 | 8.29 | 8.10 | 8.16 | 0.00% | 0.72 | 1.10% |
| 2026-03-12 | 8.32 | 8.32 | 8.14 | 8.16 | -1.33% | 0.67 | 1.03% |
| 2026-03-11 | 8.37 | 8.41 | 8.23 | 8.27 | -1.19% | 0.68 | 1.03% |
| 2026-03-10 | 8.29 | 8.39 | 8.20 | 8.37 | +0.96% | 0.84 | 1.27% |
| 2026-03-09 | 8.24 | 8.36 | 8.14 | 8.29 | +0.48% | 1.30 | 1.98% |
| 2026-03-06 | 7.98 | 8.36 | 7.98 | 8.25 | +3.25% | 1.09 | 1.67% |
| 2026-03-05 | 7.91 | 8.05 | 7.88 | 7.99 | +2.44% | 0.59 | 0.92% |
| 2026-03-04 | 7.85 | 7.93 | 7.75 | 7.80 | -1.52% | 0.63 | 1.02% |
| 2026-03-03 | 8.09 | 8.18 | 7.90 | 7.92 | -2.22% | 0.84 | 1.32% |
| 2026-03-02 | 8.11 | 8.30 | 7.99 | 8.10 | -1.10% | 1.06 | 1.63% |
| 2026-02-27 | 8.14 | 8.24 | 8.13 | 8.19 | -0.12% | 0.45 | 0.70% |
| 2026-02-26 | 8.22 | 8.25 | 8.12 | 8.20 | -0.49% | 0.54 | 0.84% |
| 2026-02-25 | 8.14 | 8.26 | 8.14 | 8.24 | +0.73% | 0.70 | 1.07% |