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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.22 | 7.41 | 7.18 | 7.33 | +1.81% | 0.61 | 1.04% |
| 2025-12-17 | 7.15 | 7.26 | 7.07 | 7.20 | +0.84% | 0.50 | 0.89% |
| 2025-12-16 | 7.17 | 7.23 | 7.09 | 7.14 | -0.42% | 0.57 | 1.01% |
| 2025-12-15 | 7.08 | 7.24 | 7.05 | 7.17 | +1.13% | 0.49 | 0.86% |
| 2025-12-12 | 7.14 | 7.20 | 7.09 | 7.09 | -0.56% | 0.55 | 0.97% |
| 2025-12-11 | 7.26 | 7.27 | 7.12 | 7.13 | -1.38% | 0.44 | 0.77% |
| 2025-12-10 | 7.25 | 7.28 | 7.18 | 7.23 | -0.14% | 0.44 | 0.77% |
| 2025-12-09 | 7.35 | 7.38 | 7.24 | 7.24 | -1.23% | 0.49 | 0.84% |
| 2025-12-08 | 7.39 | 7.43 | 7.30 | 7.33 | 0.00% | 0.55 | 0.93% |
| 2025-12-05 | 7.31 | 7.37 | 7.26 | 7.33 | -0.27% | 0.45 | 0.77% |
| 2025-12-04 | 7.38 | 7.42 | 7.33 | 7.35 | -0.14% | 0.46 | 0.79% |
| 2025-12-03 | 7.28 | 7.40 | 7.24 | 7.36 | +0.82% | 0.51 | 0.87% |
| 2025-12-02 | 7.24 | 7.34 | 7.22 | 7.30 | +0.55% | 0.57 | 0.98% |
| 2025-12-01 | 7.17 | 7.34 | 7.14 | 7.26 | +1.26% | 0.75 | 1.30% |
| 2025-11-28 | 7.20 | 7.20 | 7.11 | 7.17 | -0.42% | 0.44 | 0.77% |
| 2025-11-27 | 7.15 | 7.25 | 7.11 | 7.20 | +1.12% | 0.47 | 0.81% |
| 2025-11-26 | 7.15 | 7.29 | 7.12 | 7.12 | -0.42% | 0.64 | 1.12% |
| 2025-11-25 | 7.08 | 7.21 | 7.02 | 7.15 | +1.42% | 0.63 | 1.10% |
| 2025-11-24 | 7.04 | 7.11 | 6.99 | 7.05 | +0.71% | 0.45 | 0.80% |
| 2025-11-21 | 7.17 | 7.23 | 6.98 | 7.00 | -2.78% | 0.55 | 0.98% |