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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.41 | 5.47 | 5.10 | 5.12 | -2.29% | 3.91 | 6.60% |
| 2025-11-19 | 5.44 | 5.47 | 5.16 | 5.24 | -2.78% | 4.74 | 7.91% |
| 2025-11-18 | 5.65 | 5.70 | 5.36 | 5.39 | -5.44% | 6.23 | 10.06% |
| 2025-11-17 | 5.60 | 5.74 | 5.48 | 5.70 | +1.60% | 6.26 | 9.75% |
| 2025-11-14 | 5.83 | 5.87 | 5.58 | 5.61 | -3.94% | 7.78 | 12.10% |
| 2025-11-13 | 5.66 | 6.03 | 5.60 | 5.84 | +3.18% | 10.57 | 15.90% |
| 2025-11-12 | 5.59 | 5.83 | 5.53 | 5.66 | +1.43% | 8.31 | 12.93% |
| 2025-11-11 | 5.51 | 5.85 | 5.51 | 5.58 | +1.82% | 10.09 | 15.70% |
| 2025-11-10 | 5.65 | 5.69 | 5.35 | 5.48 | -4.70% | 11.13 | 17.87% |
| 2025-11-07 | 5.55 | 5.86 | 5.49 | 5.75 | +2.68% | 12.29 | 18.90% |
| 2025-11-06 | 5.45 | 5.69 | 5.36 | 5.60 | -1.93% | 14.10 | 22.42% |
| 2025-11-05 | 5.27 | 5.87 | 5.16 | 5.71 | +6.93% | 19.40 | 30.47% |
| 2025-11-04 | 5.19 | 5.67 | 5.08 | 5.34 | +2.10% | 16.71 | 27.65% |
| 2025-11-03 | 4.75 | 5.23 | 4.66 | 5.23 | +10.11% | 11.43 | 20.31% |
| 2025-10-31 | 4.94 | 4.94 | 4.69 | 4.75 | -8.48% | 12.68 | 23.33% |
| 2025-10-30 | 5.15 | 5.19 | 4.81 | 5.19 | +9.96% | 10.96 | 18.92% |
| 2025-10-29 | 4.72 | 4.72 | 4.72 | 4.72 | +10.02% | 2.02 | 3.77% |
| 2025-10-28 | 4.23 | 4.30 | 4.19 | 4.29 | +1.42% | 1.83 | 3.79% |
| 2025-10-27 | 4.28 | 4.31 | 4.21 | 4.23 | -0.24% | 1.57 | 3.26% |
| 2025-10-24 | 4.25 | 4.29 | 4.22 | 4.24 | -0.24% | 1.25 | 2.58% |