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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.86 | 6.96 | 6.85 | 6.92 | +0.73% | 0.67 | 1.23% |
| 2025-09-16 | 6.90 | 6.91 | 6.81 | 6.87 | -0.43% | 0.77 | 1.41% |
| 2025-09-15 | 7.03 | 7.03 | 6.86 | 6.90 | -1.85% | 0.91 | 1.66% |
| 2025-09-12 | 7.13 | 7.13 | 7.02 | 7.03 | -0.99% | 0.54 | 0.97% |
| 2025-09-11 | 7.04 | 7.11 | 6.96 | 7.10 | +1.14% | 0.66 | 1.18% |
| 2025-09-10 | 7.03 | 7.07 | 7.00 | 7.02 | -0.43% | 0.38 | 0.67% |
| 2025-09-09 | 7.04 | 7.06 | 7.00 | 7.05 | -0.14% | 0.58 | 1.03% |
| 2025-09-08 | 7.07 | 7.08 | 7.00 | 7.06 | +0.14% | 0.58 | 1.03% |
| 2025-09-05 | 6.98 | 7.10 | 6.95 | 7.05 | +0.86% | 0.75 | 1.34% |
| 2025-09-04 | 6.91 | 7.04 | 6.91 | 6.99 | +0.43% | 0.81 | 1.46% |
| 2025-09-03 | 7.09 | 7.12 | 6.95 | 6.96 | -1.83% | 0.67 | 1.20% |
| 2025-09-02 | 7.12 | 7.13 | 6.89 | 7.09 | -0.42% | 1.26 | 2.27% |
| 2025-09-01 | 7.29 | 7.30 | 7.07 | 7.12 | -2.33% | 1.19 | 2.10% |
| 2025-08-29 | 7.32 | 7.34 | 7.26 | 7.29 | +0.14% | 0.68 | 1.17% |
| 2025-08-28 | 7.26 | 7.34 | 7.07 | 7.28 | +0.28% | 1.08 | 1.89% |
| 2025-08-27 | 7.53 | 7.55 | 7.26 | 7.26 | -3.59% | 1.37 | 2.33% |
| 2025-08-26 | 7.45 | 7.58 | 7.40 | 7.53 | +1.35% | 1.07 | 1.79% |
| 2025-08-25 | 7.53 | 7.55 | 7.38 | 7.43 | -0.80% | 1.10 | 1.85% |
| 2025-08-22 | 7.58 | 7.58 | 7.43 | 7.49 | -0.79% | 0.82 | 1.38% |
| 2025-08-21 | 7.56 | 7.62 | 7.51 | 7.55 | -0.53% | 0.62 | 1.04% |