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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.85 | 4.97 | 4.83 | 4.96 | +1.64% | 2.03 | 3.62% |
| 2026-01-16 | 4.98 | 5.02 | 4.84 | 4.88 | -1.61% | 2.66 | 4.76% |
| 2026-01-15 | 4.98 | 5.07 | 4.91 | 4.96 | -1.39% | 2.94 | 5.21% |
| 2026-01-14 | 5.00 | 5.08 | 4.96 | 5.03 | +0.60% | 4.24 | 7.42% |
| 2026-01-13 | 5.18 | 5.21 | 4.99 | 5.00 | -3.29% | 4.17 | 7.23% |
| 2026-01-12 | 5.10 | 5.20 | 5.06 | 5.17 | +1.77% | 5.01 | 8.58% |
| 2026-01-09 | 5.04 | 5.11 | 5.01 | 5.08 | +0.79% | 3.90 | 6.78% |
| 2026-01-08 | 5.05 | 5.11 | 5.00 | 5.04 | -1.95% | 5.98 | 10.40% |
| 2026-01-07 | 4.95 | 5.36 | 4.92 | 5.14 | +5.11% | 9.61 | 16.71% |
| 2026-01-06 | 4.79 | 4.90 | 4.77 | 4.89 | +1.88% | 2.64 | 4.78% |
| 2026-01-05 | 4.77 | 4.84 | 4.76 | 4.80 | +0.63% | 2.13 | 3.90% |
| 2025-12-31 | 4.91 | 4.92 | 4.74 | 4.77 | -3.05% | 2.90 | 5.33% |
| 2025-12-30 | 4.84 | 5.00 | 4.80 | 4.92 | +1.23% | 3.42 | 6.09% |
| 2025-12-29 | 4.91 | 4.93 | 4.84 | 4.86 | -1.62% | 3.52 | 6.35% |
| 2025-12-26 | 4.99 | 5.07 | 4.91 | 4.94 | -1.98% | 5.16 | 9.13% |
| 2025-12-25 | 4.91 | 5.23 | 4.84 | 5.04 | +2.65% | 7.31 | 12.81% |
| 2025-12-24 | 4.83 | 5.18 | 4.76 | 4.91 | +2.08% | 7.12 | 12.65% |
| 2025-12-23 | 4.67 | 4.90 | 4.64 | 4.81 | +2.34% | 6.24 | 11.46% |
| 2025-12-22 | 4.63 | 4.72 | 4.63 | 4.70 | +1.73% | 2.54 | 4.77% |
| 2025-12-19 | 4.55 | 4.63 | 4.50 | 4.62 | +1.76% | 2.89 | 5.56% |