康达新材 sz.002669
14.90
+1.43%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.24 | 15.40 | 14.70 | 14.90 | +1.43% | 5.46 | 12.02% |
| 2026-05-22 | 14.15 | 14.82 | 13.61 | 14.69 | +4.93% | 4.44 | 10.16% |
| 2026-05-21 | 13.94 | 14.98 | 13.94 | 14.00 | +0.86% | 4.36 | 9.97% |
| 2026-05-20 | 13.71 | 14.34 | 13.71 | 13.88 | +0.43% | 2.42 | 5.71% |
| 2026-05-19 | 13.85 | 14.14 | 13.38 | 13.82 | +0.29% | 2.71 | 6.51% |
| 2026-05-18 | 14.33 | 14.50 | 13.68 | 13.78 | -2.13% | 3.07 | 7.30% |
| 2026-05-15 | 14.56 | 15.40 | 13.98 | 14.08 | +0.57% | 5.19 | 11.81% |
| 2026-05-14 | 14.39 | 14.45 | 13.96 | 14.00 | -2.64% | 1.76 | 4.13% |
| 2026-05-13 | 14.12 | 14.61 | 13.95 | 14.38 | +1.34% | 1.94 | 4.46% |
| 2026-05-12 | 14.42 | 14.48 | 14.04 | 14.19 | -1.46% | 1.64 | 3.81% |
| 2026-05-11 | 14.35 | 14.59 | 14.20 | 14.40 | +0.35% | 2.85 | 6.53% |
| 2026-05-08 | 13.53 | 14.56 | 13.51 | 14.35 | +5.21% | 3.52 | 8.20% |
| 2026-05-07 | 13.55 | 13.74 | 13.46 | 13.64 | +0.74% | 1.18 | 2.86% |
| 2026-05-06 | 13.62 | 13.62 | 13.45 | 13.54 | +0.52% | 1.37 | 3.34% |
| 2026-04-30 | 13.43 | 13.74 | 13.32 | 13.47 | -0.59% | 1.18 | 2.89% |
| 2026-04-29 | 13.77 | 13.79 | 13.52 | 13.55 | -2.87% | 1.82 | 4.43% |
| 2026-04-28 | 13.75 | 13.99 | 13.42 | 13.95 | -2.79% | 2.30 | 5.53% |
| 2026-04-27 | 13.88 | 14.43 | 13.86 | 14.35 | +2.72% | 2.42 | 5.64% |
| 2026-04-24 | 13.73 | 14.20 | 13.67 | 13.97 | +1.01% | 1.58 | 3.75% |
| 2026-04-23 | 14.15 | 14.20 | 13.74 | 13.83 | -2.61% | 1.77 | 4.21% |