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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.55 | 3.56 | 3.51 | 3.52 | -1.12% | 1.18 | 2.93% |
| 2025-07-22 | 3.63 | 3.63 | 3.53 | 3.56 | -1.93% | 1.83 | 4.53% |
| 2025-07-21 | 3.57 | 3.64 | 3.57 | 3.63 | +0.83% | 1.60 | 3.91% |
| 2025-07-18 | 3.64 | 3.67 | 3.56 | 3.60 | -1.10% | 1.61 | 3.93% |
| 2025-07-17 | 3.66 | 3.67 | 3.62 | 3.64 | -1.09% | 1.98 | 4.80% |
| 2025-07-16 | 3.63 | 3.78 | 3.61 | 3.68 | +1.66% | 3.47 | 8.28% |
| 2025-07-15 | 3.59 | 3.74 | 3.55 | 3.62 | +0.28% | 2.78 | 6.76% |
| 2025-07-14 | 3.60 | 3.65 | 3.58 | 3.61 | +0.28% | 1.26 | 3.08% |
| 2025-07-11 | 3.62 | 3.63 | 3.55 | 3.60 | -0.28% | 1.60 | 3.94% |
| 2025-07-10 | 3.57 | 3.66 | 3.55 | 3.61 | +1.40% | 2.23 | 5.45% |
| 2025-07-09 | 3.60 | 3.61 | 3.54 | 3.56 | -0.84% | 1.27 | 3.13% |
| 2025-07-08 | 3.52 | 3.59 | 3.51 | 3.59 | +2.28% | 1.45 | 3.58% |
| 2025-07-07 | 3.47 | 3.51 | 3.44 | 3.51 | +1.45% | 1.11 | 2.81% |
| 2025-07-04 | 3.53 | 3.54 | 3.45 | 3.46 | -2.26% | 1.40 | 3.54% |
| 2025-07-03 | 3.51 | 3.57 | 3.50 | 3.54 | +0.57% | 1.10 | 2.75% |
| 2025-07-02 | 3.55 | 3.56 | 3.50 | 3.52 | -0.85% | 1.19 | 2.96% |
| 2025-07-01 | 3.56 | 3.59 | 3.49 | 3.55 | 0.00% | 1.86 | 4.62% |
| 2025-06-30 | 3.53 | 3.56 | 3.53 | 3.55 | +0.28% | 1.23 | 3.05% |
| 2025-06-27 | 3.55 | 3.58 | 3.53 | 3.54 | -0.28% | 1.37 | 3.39% |
| 2025-06-26 | 3.55 | 3.61 | 3.53 | 3.55 | -0.28% | 1.82 | 4.50% |