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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.74 | 5.02 | 4.72 | 4.86 | +1.46% | 10.53 | 19.05% |
| 2025-09-16 | 4.80 | 4.95 | 4.62 | 4.79 | +1.48% | 12.95 | 23.89% |
| 2025-09-15 | 4.28 | 4.72 | 4.22 | 4.72 | +10.02% | 8.69 | 16.74% |
| 2025-09-12 | 4.32 | 4.35 | 4.26 | 4.29 | -2.28% | 3.73 | 7.64% |
| 2025-09-11 | 4.33 | 4.45 | 4.20 | 4.39 | +4.77% | 5.64 | 11.44% |
| 2025-09-10 | 4.16 | 4.24 | 4.16 | 4.19 | +0.24% | 1.37 | 2.88% |
| 2025-09-09 | 4.24 | 4.27 | 4.17 | 4.18 | -2.79% | 1.83 | 3.82% |
| 2025-09-08 | 4.40 | 4.49 | 4.25 | 4.30 | +1.42% | 2.10 | 4.28% |
| 2025-09-05 | 4.16 | 4.26 | 4.11 | 4.24 | +1.44% | 2.00 | 4.19% |
| 2025-09-04 | 4.31 | 4.34 | 4.11 | 4.18 | +0.48% | 3.06 | 6.36% |
| 2025-09-03 | 4.31 | 4.31 | 4.15 | 4.16 | -2.80% | 2.35 | 4.92% |
| 2025-09-02 | 4.45 | 4.45 | 4.25 | 4.28 | -4.04% | 3.89 | 7.95% |
| 2025-09-01 | 4.38 | 4.49 | 4.35 | 4.46 | +1.83% | 3.51 | 6.98% |
| 2025-08-29 | 4.56 | 4.57 | 4.37 | 4.38 | -3.95% | 4.20 | 8.38% |
| 2025-08-28 | 4.51 | 4.58 | 4.34 | 4.56 | -0.87% | 6.15 | 12.07% |
| 2025-08-27 | 4.53 | 4.75 | 4.50 | 4.60 | +1.55% | 8.72 | 16.50% |
| 2025-08-26 | 4.45 | 4.59 | 4.45 | 4.53 | +0.89% | 4.58 | 8.90% |
| 2025-08-25 | 4.52 | 4.59 | 4.44 | 4.49 | 0.00% | 5.19 | 10.13% |
| 2025-08-22 | 4.41 | 4.51 | 4.38 | 4.49 | +2.05% | 5.66 | 11.20% |
| 2025-08-21 | 4.65 | 4.67 | 4.38 | 4.40 | -5.38% | 8.45 | 16.67% |