康盛股份 sz.002418
5.27
-5.89%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.58 | 5.62 | 5.22 | 5.27 | -5.89% | 4.77 | 7.89% |
| 2026-05-22 | 5.48 | 5.64 | 5.39 | 5.60 | +3.70% | 3.96 | 6.32% |
| 2026-05-21 | 5.99 | 5.99 | 5.39 | 5.40 | -9.85% | 7.51 | 11.68% |
| 2026-05-20 | 5.99 | 6.09 | 5.62 | 5.99 | -0.99% | 6.82 | 10.24% |
| 2026-05-19 | 6.00 | 6.18 | 5.78 | 6.05 | -0.49% | 5.93 | 8.70% |
| 2026-05-18 | 5.86 | 6.25 | 5.86 | 6.08 | +2.36% | 6.58 | 9.53% |
| 2026-05-15 | 6.16 | 6.56 | 5.89 | 5.94 | -2.14% | 8.29 | 11.95% |
| 2026-05-14 | 6.45 | 6.45 | 6.06 | 6.07 | -6.18% | 8.56 | 12.13% |
| 2026-05-13 | 6.20 | 6.49 | 6.11 | 6.47 | +3.85% | 11.21 | 15.43% |
| 2026-05-12 | 6.43 | 6.69 | 6.18 | 6.23 | -2.04% | 10.47 | 14.49% |
| 2026-05-11 | 6.28 | 6.46 | 6.21 | 6.36 | +1.44% | 10.38 | 14.43% |
| 2026-05-08 | 6.33 | 6.33 | 6.18 | 6.27 | -1.57% | 8.44 | 11.89% |
| 2026-05-07 | 6.20 | 6.44 | 6.10 | 6.37 | +2.74% | 15.06 | 20.97% |
| 2026-05-06 | 5.67 | 6.20 | 5.67 | 6.20 | +9.93% | 4.77 | 6.86% |
| 2026-04-30 | 5.87 | 5.89 | 5.57 | 5.64 | -3.75% | 7.62 | 11.83% |
| 2026-04-29 | 5.68 | 6.23 | 5.63 | 5.86 | +2.99% | 12.30 | 18.13% |
| 2026-04-28 | 5.94 | 5.95 | 5.58 | 5.69 | -5.01% | 8.65 | 13.31% |
| 2026-04-27 | 5.94 | 6.12 | 5.78 | 5.99 | -2.60% | 10.36 | 15.36% |
| 2026-04-24 | 6.51 | 6.61 | 5.94 | 6.15 | -5.53% | 16.68 | 23.63% |
| 2026-04-23 | 6.91 | 7.12 | 6.44 | 6.51 | -3.41% | 26.17 | 34.06% |