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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.82 | 8.02 | 7.80 | 7.96 | +1.27% | 0.93 | 1.48% |
| 2026-01-16 | 7.85 | 7.88 | 7.76 | 7.86 | +0.51% | 0.80 | 1.29% |
| 2026-01-15 | 7.71 | 7.89 | 7.71 | 7.82 | +0.64% | 0.84 | 1.35% |
| 2026-01-14 | 7.93 | 7.93 | 7.69 | 7.77 | -1.65% | 1.31 | 2.10% |
| 2026-01-13 | 7.95 | 8.06 | 7.89 | 7.90 | -0.50% | 1.00 | 1.58% |
| 2026-01-12 | 8.18 | 8.20 | 7.92 | 7.94 | -1.73% | 1.56 | 2.45% |
| 2026-01-09 | 8.16 | 8.20 | 8.02 | 8.08 | -0.98% | 1.06 | 1.65% |
| 2026-01-08 | 8.03 | 8.25 | 7.99 | 8.16 | +1.62% | 1.17 | 1.81% |
| 2026-01-07 | 7.99 | 8.19 | 7.95 | 8.03 | +0.50% | 1.21 | 1.88% |
| 2026-01-06 | 7.97 | 8.09 | 7.88 | 7.99 | +0.25% | 1.39 | 2.20% |
| 2026-01-05 | 8.00 | 8.10 | 7.82 | 7.97 | -1.12% | 2.12 | 3.35% |
| 2025-12-31 | 7.98 | 8.15 | 7.83 | 8.06 | +4.54% | 3.27 | 5.15% |
| 2025-12-30 | 7.46 | 7.78 | 7.40 | 7.71 | +3.63% | 1.23 | 2.03% |
| 2025-12-29 | 7.48 | 7.52 | 7.42 | 7.44 | -0.40% | 0.40 | 0.67% |
| 2025-12-26 | 7.57 | 7.61 | 7.44 | 7.47 | -1.32% | 0.56 | 0.94% |
| 2025-12-25 | 7.52 | 7.60 | 7.51 | 7.57 | +0.53% | 0.60 | 1.00% |
| 2025-12-24 | 7.48 | 7.55 | 7.46 | 7.53 | +0.40% | 0.79 | 1.33% |
| 2025-12-23 | 7.44 | 7.58 | 7.42 | 7.50 | +0.81% | 0.83 | 1.40% |
| 2025-12-22 | 7.41 | 7.46 | 7.35 | 7.44 | +0.40% | 0.56 | 0.95% |
| 2025-12-19 | 7.33 | 7.44 | 7.31 | 7.41 | +1.09% | 0.56 | 0.94% |