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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.97 | 6.74 | 5.93 | 6.74 | +9.95% | 21.27 | 29.60% |
| 2026-04-21 | 6.90 | 7.08 | 6.13 | 6.13 | -9.99% | 26.79 | 36.87% |
| 2026-04-20 | 6.81 | 6.81 | 6.80 | 6.81 | +10.02% | 4.28 | 5.53% |
| 2026-04-17 | 5.57 | 6.19 | 5.50 | 6.19 | +9.95% | 13.93 | 21.05% |
| 2026-04-16 | 5.50 | 5.76 | 5.47 | 5.63 | +2.36% | 14.81 | 23.24% |
| 2026-04-15 | 5.99 | 6.08 | 5.49 | 5.50 | -9.84% | 18.55 | 28.62% |
| 2026-04-14 | 6.21 | 6.29 | 5.93 | 6.10 | -2.56% | 22.72 | 33.04% |
| 2026-04-13 | 5.89 | 6.26 | 5.88 | 6.26 | +10.02% | 11.47 | 16.28% |
| 2026-04-10 | 5.16 | 5.69 | 5.11 | 5.69 | +10.06% | 8.05 | 12.65% |
| 2026-04-09 | 4.98 | 5.25 | 4.94 | 5.17 | +3.19% | 7.67 | 13.20% |
| 2026-04-08 | 4.79 | 5.04 | 4.79 | 5.01 | +7.74% | 5.04 | 8.98% |
| 2026-04-07 | 4.51 | 4.73 | 4.51 | 4.65 | +2.42% | 2.12 | 4.02% |
| 2026-04-03 | 4.58 | 4.67 | 4.49 | 4.54 | -0.44% | 2.08 | 4.01% |
| 2026-04-02 | 4.76 | 4.80 | 4.53 | 4.56 | -5.00% | 3.17 | 6.01% |
| 2026-04-01 | 4.83 | 4.86 | 4.73 | 4.80 | +0.84% | 2.57 | 4.74% |
| 2026-03-31 | 4.77 | 4.88 | 4.70 | 4.76 | -1.24% | 2.76 | 5.07% |
| 2026-03-30 | 4.65 | 4.91 | 4.62 | 4.82 | +2.99% | 3.74 | 6.90% |
| 2026-03-27 | 4.55 | 4.73 | 4.49 | 4.68 | +1.74% | 3.08 | 5.86% |
| 2026-03-26 | 4.57 | 4.68 | 4.47 | 4.60 | 0.00% | 4.80 | 9.20% |
| 2026-03-25 | 4.21 | 4.60 | 4.18 | 4.60 | +10.05% | 4.06 | 7.90% |