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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.12 | 4.19 | 3.95 | 4.18 | +4.76% | 2.04 | 4.40% |
| 2026-03-23 | 4.18 | 4.21 | 3.96 | 3.99 | -7.42% | 2.78 | 5.99% |
| 2026-03-20 | 4.56 | 4.59 | 4.31 | 4.31 | -5.48% | 2.81 | 5.60% |
| 2026-03-19 | 4.62 | 4.66 | 4.53 | 4.56 | -3.39% | 2.68 | 5.14% |
| 2026-03-18 | 4.65 | 4.79 | 4.56 | 4.72 | +3.06% | 2.98 | 5.61% |
| 2026-03-17 | 5.03 | 5.04 | 4.56 | 4.58 | -8.76% | 6.91 | 12.83% |
| 2026-03-16 | 4.93 | 5.02 | 4.83 | 5.02 | +1.41% | 2.71 | 4.84% |
| 2026-03-13 | 4.97 | 5.05 | 4.87 | 4.95 | -0.80% | 2.68 | 4.74% |
| 2026-03-12 | 5.11 | 5.14 | 4.95 | 4.99 | -2.73% | 3.13 | 5.48% |
| 2026-03-11 | 5.05 | 5.17 | 5.00 | 5.13 | +1.79% | 6.26 | 10.83% |
| 2026-03-10 | 4.95 | 5.09 | 4.95 | 5.04 | +2.86% | 4.06 | 7.10% |
| 2026-03-09 | 4.91 | 4.92 | 4.75 | 4.90 | -1.41% | 2.52 | 4.59% |
| 2026-03-06 | 4.91 | 5.02 | 4.90 | 4.97 | +0.20% | 2.05 | 3.61% |
| 2026-03-05 | 4.83 | 4.99 | 4.82 | 4.96 | +3.98% | 2.62 | 4.67% |
| 2026-03-04 | 4.71 | 4.84 | 4.68 | 4.77 | 0.00% | 1.58 | 2.92% |
| 2026-03-03 | 4.94 | 4.99 | 4.76 | 4.77 | -3.44% | 2.70 | 4.88% |
| 2026-03-02 | 4.92 | 5.03 | 4.88 | 4.94 | -1.00% | 2.40 | 4.26% |
| 2026-02-27 | 4.98 | 5.00 | 4.93 | 4.99 | -0.80% | 2.42 | 4.30% |
| 2026-02-26 | 4.95 | 5.07 | 4.91 | 5.03 | +2.03% | 3.88 | 6.80% |
| 2026-02-25 | 4.98 | 5.02 | 4.90 | 4.93 | -0.80% | 2.22 | 3.94% |