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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.79 | 6.85 | 6.75 | 6.85 | +0.44% | 0.40 | 0.74% |
| 2025-10-22 | 6.73 | 6.84 | 6.73 | 6.82 | +1.34% | 0.52 | 0.96% |
| 2025-10-21 | 6.65 | 6.76 | 6.63 | 6.73 | +1.36% | 0.51 | 0.96% |
| 2025-10-20 | 6.63 | 6.66 | 6.58 | 6.64 | +0.45% | 0.33 | 0.64% |
| 2025-10-17 | 6.68 | 6.73 | 6.58 | 6.61 | -1.05% | 0.47 | 0.88% |
| 2025-10-16 | 6.74 | 6.76 | 6.66 | 6.68 | -0.89% | 0.40 | 0.75% |
| 2025-10-15 | 6.65 | 6.75 | 6.64 | 6.74 | +0.90% | 0.53 | 1.00% |
| 2025-10-14 | 6.67 | 6.73 | 6.65 | 6.68 | +0.30% | 0.54 | 1.01% |
| 2025-10-13 | 6.62 | 6.68 | 6.48 | 6.66 | -1.19% | 0.59 | 1.13% |
| 2025-10-10 | 6.67 | 6.79 | 6.64 | 6.74 | +1.20% | 0.64 | 1.20% |
| 2025-10-09 | 6.62 | 6.68 | 6.58 | 6.66 | +0.60% | 0.60 | 1.13% |
| 2025-09-30 | 6.63 | 6.65 | 6.61 | 6.62 | +0.15% | 0.44 | 0.84% |
| 2025-09-29 | 6.62 | 6.66 | 6.54 | 6.61 | -0.60% | 0.57 | 1.08% |
| 2025-09-26 | 6.57 | 6.68 | 6.51 | 6.65 | +1.22% | 0.57 | 1.08% |
| 2025-09-25 | 6.71 | 6.76 | 6.57 | 6.57 | -2.23% | 0.63 | 1.20% |
| 2025-09-24 | 6.61 | 6.74 | 6.59 | 6.72 | +0.90% | 0.53 | 1.01% |
| 2025-09-23 | 6.73 | 6.74 | 6.52 | 6.66 | -1.04% | 0.63 | 1.20% |
| 2025-09-22 | 6.77 | 6.84 | 6.69 | 6.73 | -1.03% | 0.43 | 0.81% |
| 2025-09-19 | 6.81 | 6.84 | 6.72 | 6.80 | -0.15% | 0.70 | 1.30% |
| 2025-09-18 | 6.92 | 6.97 | 6.78 | 6.81 | -1.59% | 0.88 | 1.61% |