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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.69 | 4.75 | 4.54 | 4.65 | -7.74% | 12.60 | 23.95% |
| 2025-08-19 | 4.93 | 5.37 | 4.93 | 5.04 | +3.28% | 18.98 | 32.27% |
| 2025-08-18 | 5.12 | 5.28 | 4.76 | 4.88 | +1.04% | 16.47 | 28.94% |
| 2025-08-15 | 5.12 | 5.12 | 4.53 | 4.83 | +3.87% | 18.21 | 33.23% |
| 2025-08-14 | 4.46 | 4.65 | 4.46 | 4.65 | +9.93% | 4.01 | 7.62% |
| 2025-08-13 | 4.16 | 4.30 | 4.12 | 4.23 | +2.42% | 8.24 | 17.23% |
| 2025-08-12 | 4.21 | 4.32 | 4.05 | 4.13 | -1.67% | 8.99 | 19.14% |
| 2025-08-11 | 3.82 | 4.20 | 3.81 | 4.20 | +9.95% | 5.72 | 12.54% |
| 2025-08-08 | 3.81 | 3.85 | 3.77 | 3.82 | +0.26% | 2.04 | 4.70% |
| 2025-08-07 | 3.83 | 3.86 | 3.78 | 3.81 | -0.78% | 2.69 | 6.20% |
| 2025-08-06 | 3.78 | 3.88 | 3.78 | 3.84 | +0.52% | 5.14 | 11.79% |
| 2025-08-05 | 3.66 | 3.85 | 3.66 | 3.82 | +5.23% | 7.46 | 17.32% |
| 2025-08-04 | 3.53 | 3.70 | 3.48 | 3.63 | +3.71% | 3.98 | 9.67% |
| 2025-08-01 | 3.50 | 3.60 | 3.47 | 3.50 | +0.29% | 1.80 | 4.49% |
| 2025-07-31 | 3.44 | 3.54 | 3.44 | 3.49 | +1.16% | 1.79 | 4.49% |
| 2025-07-30 | 3.53 | 3.54 | 3.43 | 3.45 | -2.54% | 1.58 | 4.00% |
| 2025-07-29 | 3.61 | 3.61 | 3.50 | 3.54 | -1.67% | 1.88 | 4.69% |
| 2025-07-28 | 3.64 | 3.66 | 3.58 | 3.60 | -1.10% | 2.44 | 5.95% |
| 2025-07-25 | 3.55 | 3.81 | 3.50 | 3.64 | +2.54% | 4.38 | 10.57% |
| 2025-07-24 | 3.52 | 3.56 | 3.51 | 3.55 | +0.85% | 1.21 | 3.00% |