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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.56 | 3.58 | 3.51 | 3.56 | +0.85% | 1.76 | 4.38% |
| 2025-06-24 | 3.42 | 3.54 | 3.42 | 3.53 | +3.82% | 2.18 | 5.48% |
| 2025-06-23 | 3.30 | 3.41 | 3.27 | 3.40 | +1.19% | 1.57 | 4.11% |
| 2025-06-20 | 3.41 | 3.49 | 3.33 | 3.36 | -0.89% | 2.09 | 5.44% |
| 2025-06-19 | 3.52 | 3.60 | 3.38 | 3.39 | -3.14% | 2.99 | 7.55% |
| 2025-06-18 | 3.49 | 3.58 | 3.43 | 3.50 | 0.00% | 2.60 | 6.51% |
| 2025-06-17 | 3.50 | 3.52 | 3.45 | 3.50 | 0.00% | 1.20 | 3.03% |
| 2025-06-16 | 3.44 | 3.52 | 3.44 | 3.50 | +0.86% | 1.23 | 3.09% |
| 2025-06-13 | 3.63 | 3.64 | 3.46 | 3.47 | -4.41% | 2.33 | 5.84% |
| 2025-06-12 | 3.70 | 3.70 | 3.62 | 3.63 | -2.16% | 2.47 | 5.96% |
| 2025-06-11 | 3.70 | 3.74 | 3.66 | 3.71 | +0.27% | 2.37 | 5.64% |
| 2025-06-10 | 3.84 | 3.86 | 3.62 | 3.70 | -3.14% | 4.21 | 9.96% |
| 2025-06-09 | 3.83 | 3.90 | 3.75 | 3.82 | +1.87% | 4.20 | 9.71% |
| 2025-06-06 | 3.80 | 3.88 | 3.74 | 3.75 | -1.83% | 5.18 | 12.03% |
| 2025-06-05 | 3.93 | 4.02 | 3.80 | 3.82 | 0.00% | 11.25 | 25.39% |
| 2025-06-04 | 3.49 | 3.82 | 3.49 | 3.82 | +10.09% | 5.33 | 12.59% |
| 2025-06-03 | 3.47 | 3.49 | 3.43 | 3.47 | 0.00% | 2.35 | 5.96% |
| 2025-05-30 | 3.64 | 3.64 | 3.45 | 3.47 | -4.67% | 4.70 | 11.84% |
| 2025-05-29 | 3.31 | 3.64 | 3.31 | 3.64 | +9.97% | 3.66 | 9.13% |
| 2025-05-28 | 3.37 | 3.43 | 3.30 | 3.31 | -1.49% | 1.07 | 2.82% |