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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.34 | 3.37 | 3.31 | 3.36 | +0.60% | 1.04 | 2.74% |
| 2025-05-26 | 3.29 | 3.34 | 3.29 | 3.34 | +1.21% | 1.12 | 2.96% |
| 2025-05-23 | 3.36 | 3.40 | 3.30 | 3.30 | -2.37% | 1.44 | 3.80% |
| 2025-05-22 | 3.44 | 3.48 | 3.36 | 3.38 | -1.46% | 1.62 | 4.16% |
| 2025-05-21 | 3.50 | 3.50 | 3.39 | 3.43 | -2.00% | 1.57 | 4.03% |
| 2025-05-20 | 3.46 | 3.52 | 3.41 | 3.50 | +1.45% | 1.97 | 4.98% |
| 2025-05-19 | 3.47 | 3.47 | 3.37 | 3.45 | +0.29% | 1.67 | 4.30% |
| 2025-05-16 | 3.37 | 3.46 | 3.36 | 3.44 | +1.78% | 2.19 | 5.60% |
| 2025-05-15 | 3.41 | 3.48 | 3.33 | 3.38 | -0.88% | 2.12 | 5.49% |
| 2025-05-14 | 3.38 | 3.47 | 3.37 | 3.41 | +0.89% | 2.11 | 5.42% |
| 2025-05-13 | 3.43 | 3.48 | 3.37 | 3.38 | -0.29% | 1.83 | 4.71% |
| 2025-05-12 | 3.37 | 3.40 | 3.33 | 3.39 | +0.59% | 1.72 | 4.51% |
| 2025-05-09 | 3.36 | 3.39 | 3.31 | 3.37 | +0.30% | 2.06 | 5.41% |
| 2025-05-08 | 3.31 | 3.43 | 3.31 | 3.36 | +0.30% | 2.73 | 7.11% |
| 2025-05-07 | 3.44 | 3.49 | 3.31 | 3.35 | -3.18% | 3.69 | 9.61% |
| 2025-05-06 | 3.41 | 3.48 | 3.35 | 3.46 | +1.76% | 4.26 | 11.01% |