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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.25 | 4.27 | 4.16 | 4.25 | -0.23% | 1.36 | 2.85% |
| 2025-10-22 | 4.25 | 4.31 | 4.22 | 4.26 | -0.23% | 1.30 | 2.69% |
| 2025-10-21 | 4.20 | 4.28 | 4.15 | 4.27 | +1.91% | 1.61 | 3.35% |
| 2025-10-20 | 4.20 | 4.22 | 4.16 | 4.19 | +1.21% | 1.36 | 2.85% |
| 2025-10-17 | 4.34 | 4.38 | 4.14 | 4.14 | -4.17% | 2.56 | 5.34% |
| 2025-10-16 | 4.49 | 4.50 | 4.31 | 4.32 | -4.64% | 3.02 | 6.07% |
| 2025-10-15 | 4.52 | 4.56 | 4.43 | 4.53 | +0.44% | 2.56 | 5.03% |
| 2025-10-14 | 4.71 | 4.79 | 4.50 | 4.51 | -4.04% | 3.93 | 7.46% |
| 2025-10-13 | 4.40 | 4.72 | 4.35 | 4.70 | +0.64% | 3.90 | 7.54% |
| 2025-10-10 | 4.64 | 4.80 | 4.61 | 4.67 | -1.06% | 4.00 | 7.50% |
| 2025-10-09 | 4.55 | 4.87 | 4.53 | 4.72 | +4.42% | 6.21 | 11.53% |
| 2025-09-30 | 4.63 | 4.69 | 4.47 | 4.52 | -2.38% | 6.12 | 11.82% |
| 2025-09-29 | 4.60 | 4.73 | 4.51 | 4.63 | +0.65% | 4.43 | 8.40% |
| 2025-09-26 | 4.86 | 4.88 | 4.57 | 4.60 | -5.74% | 6.83 | 12.86% |
| 2025-09-25 | 5.38 | 5.38 | 4.88 | 4.88 | -2.98% | 14.39 | 25.09% |
| 2025-09-24 | 4.81 | 5.03 | 4.81 | 5.03 | +10.07% | 3.68 | 6.47% |
| 2025-09-23 | 4.75 | 4.84 | 4.47 | 4.57 | -2.77% | 3.95 | 7.59% |
| 2025-09-22 | 4.66 | 4.77 | 4.65 | 4.70 | +0.86% | 3.45 | 6.45% |
| 2025-09-19 | 4.83 | 4.92 | 4.65 | 4.66 | -3.52% | 5.53 | 10.29% |
| 2025-09-18 | 4.81 | 5.00 | 4.74 | 4.83 | -0.62% | 9.05 | 16.38% |