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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.82 | 5.02 | 4.81 | 4.97 | +4.63% | 4.47 | 7.94% |
| 2026-02-13 | 4.78 | 4.82 | 4.72 | 4.75 | -1.25% | 1.95 | 3.60% |
| 2026-02-12 | 4.90 | 4.99 | 4.80 | 4.81 | +1.91% | 2.89 | 5.23% |
| 2026-02-11 | 4.75 | 4.79 | 4.71 | 4.72 | -0.84% | 0.91 | 1.69% |
| 2026-02-10 | 4.76 | 4.79 | 4.74 | 4.76 | 0.00% | 1.09 | 2.01% |
| 2026-02-09 | 4.67 | 4.79 | 4.67 | 4.76 | +3.03% | 1.75 | 3.24% |
| 2026-02-06 | 4.56 | 4.68 | 4.52 | 4.62 | +1.09% | 1.49 | 2.84% |
| 2026-02-05 | 4.73 | 4.73 | 4.57 | 4.57 | -3.38% | 1.87 | 3.57% |
| 2026-02-04 | 4.65 | 4.75 | 4.64 | 4.73 | +1.07% | 1.38 | 2.59% |
| 2026-02-03 | 4.66 | 4.68 | 4.57 | 4.68 | +1.74% | 1.74 | 3.31% |
| 2026-02-02 | 4.76 | 4.82 | 4.60 | 4.60 | -3.97% | 2.22 | 4.15% |
| 2026-01-30 | 4.75 | 4.86 | 4.71 | 4.79 | +2.13% | 2.96 | 5.44% |
| 2026-01-29 | 4.73 | 4.82 | 4.66 | 4.69 | -1.68% | 1.80 | 3.34% |
| 2026-01-28 | 4.81 | 4.82 | 4.70 | 4.77 | -0.83% | 1.70 | 3.14% |
| 2026-01-27 | 4.88 | 4.93 | 4.66 | 4.81 | -2.43% | 2.67 | 4.93% |
| 2026-01-26 | 5.01 | 5.08 | 4.86 | 4.93 | -1.40% | 2.43 | 4.32% |
| 2026-01-23 | 4.94 | 5.00 | 4.92 | 5.00 | +1.21% | 2.01 | 3.56% |
| 2026-01-22 | 4.88 | 4.95 | 4.86 | 4.94 | +1.44% | 1.98 | 3.56% |
| 2026-01-21 | 4.78 | 4.88 | 4.71 | 4.87 | +0.83% | 1.97 | 3.59% |
| 2026-01-20 | 4.96 | 4.97 | 4.79 | 4.83 | -2.62% | 2.36 | 4.29% |