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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.67 | 4.72 | 4.53 | 4.54 | -2.37% | 4.57 | 8.72% |
| 2025-12-17 | 4.42 | 4.74 | 4.38 | 4.65 | +5.68% | 5.37 | 10.39% |
| 2025-12-16 | 4.57 | 4.59 | 4.40 | 4.40 | -4.14% | 2.27 | 4.49% |
| 2025-12-15 | 4.49 | 4.69 | 4.48 | 4.59 | +2.23% | 2.61 | 5.00% |
| 2025-12-12 | 4.49 | 4.55 | 4.46 | 4.49 | 0.00% | 1.49 | 2.90% |
| 2025-12-11 | 4.56 | 4.61 | 4.49 | 4.49 | -1.10% | 2.08 | 4.02% |
| 2025-12-10 | 4.62 | 4.64 | 4.49 | 4.54 | -2.58% | 2.90 | 5.60% |
| 2025-12-09 | 4.57 | 4.75 | 4.56 | 4.66 | +1.30% | 3.33 | 6.32% |
| 2025-12-08 | 4.55 | 4.63 | 4.53 | 4.60 | +1.32% | 1.78 | 3.41% |
| 2025-12-05 | 4.45 | 4.57 | 4.40 | 4.54 | +2.25% | 1.83 | 3.57% |
| 2025-12-04 | 4.51 | 4.55 | 4.41 | 4.44 | -1.99% | 1.88 | 3.71% |
| 2025-12-03 | 4.66 | 4.69 | 4.49 | 4.53 | -2.58% | 2.63 | 5.06% |
| 2025-12-02 | 4.69 | 4.71 | 4.62 | 4.65 | -1.27% | 1.92 | 3.64% |
| 2025-12-01 | 4.81 | 4.82 | 4.68 | 4.71 | -1.05% | 2.78 | 5.17% |
| 2025-11-28 | 4.67 | 4.77 | 4.63 | 4.76 | +1.71% | 2.12 | 3.96% |
| 2025-11-27 | 4.72 | 4.79 | 4.67 | 4.68 | -0.64% | 2.18 | 4.07% |
| 2025-11-26 | 4.76 | 4.84 | 4.69 | 4.71 | -1.67% | 2.76 | 5.10% |
| 2025-11-25 | 4.70 | 4.83 | 4.70 | 4.79 | +2.35% | 2.71 | 4.99% |
| 2025-11-24 | 4.78 | 4.85 | 4.56 | 4.68 | -1.06% | 3.78 | 7.11% |
| 2025-11-21 | 5.04 | 5.08 | 4.72 | 4.73 | -7.62% | 4.51 | 8.14% |