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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.11 | 8.27 | 8.10 | 8.18 | +1.24% | 0.72 | 1.10% |
| 2026-02-13 | 8.09 | 8.15 | 8.06 | 8.08 | -0.49% | 0.72 | 1.12% |
| 2026-02-12 | 8.21 | 8.28 | 8.11 | 8.12 | -0.73% | 0.57 | 0.88% |
| 2026-02-11 | 8.28 | 8.38 | 8.17 | 8.18 | -1.56% | 0.83 | 1.26% |
| 2026-02-10 | 8.33 | 8.58 | 8.24 | 8.31 | -0.12% | 1.57 | 2.35% |
| 2026-02-09 | 8.22 | 8.34 | 8.17 | 8.32 | +1.46% | 0.83 | 1.26% |
| 2026-02-06 | 8.24 | 8.32 | 8.17 | 8.20 | -0.24% | 0.62 | 0.94% |
| 2026-02-05 | 8.30 | 8.35 | 8.18 | 8.22 | -1.67% | 0.96 | 1.46% |
| 2026-02-04 | 8.10 | 8.41 | 8.08 | 8.36 | +3.47% | 1.71 | 2.59% |
| 2026-02-03 | 8.04 | 8.09 | 7.94 | 8.08 | +0.75% | 0.74 | 1.16% |
| 2026-02-02 | 8.04 | 8.15 | 7.94 | 8.02 | -0.62% | 1.02 | 1.59% |
| 2026-01-30 | 7.95 | 8.10 | 7.93 | 8.07 | +1.51% | 0.99 | 1.55% |
| 2026-01-29 | 8.02 | 8.03 | 7.89 | 7.95 | -0.75% | 0.78 | 1.23% |
| 2026-01-28 | 7.99 | 8.05 | 7.97 | 8.01 | 0.00% | 0.71 | 1.12% |
| 2026-01-27 | 8.00 | 8.05 | 7.88 | 8.01 | +0.12% | 0.71 | 1.12% |
| 2026-01-26 | 8.03 | 8.07 | 7.94 | 8.00 | -0.50% | 0.78 | 1.23% |
| 2026-01-23 | 8.09 | 8.09 | 7.99 | 8.04 | -0.25% | 0.63 | 0.99% |
| 2026-01-22 | 8.08 | 8.12 | 8.01 | 8.06 | +0.62% | 0.65 | 1.02% |
| 2026-01-21 | 7.96 | 8.08 | 7.94 | 8.01 | +0.12% | 0.82 | 1.28% |
| 2026-01-20 | 7.98 | 8.04 | 7.92 | 8.00 | +0.50% | 0.70 | 1.11% |