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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.26 | 14.30 | 14.00 | 14.19 | -0.84% | 2.51 | 5.89% |
| 2025-08-19 | 14.52 | 14.62 | 14.27 | 14.31 | -1.65% | 4.10 | 9.42% |
| 2025-08-18 | 14.63 | 15.22 | 14.46 | 14.55 | -1.56% | 7.28 | 16.43% |
| 2025-08-15 | 15.18 | 15.18 | 14.27 | 14.78 | +7.10% | 10.17 | 22.68% |
| 2025-08-14 | 14.14 | 14.23 | 13.80 | 13.80 | -2.61% | 1.92 | 4.54% |
| 2025-08-13 | 14.25 | 14.27 | 14.09 | 14.17 | -0.70% | 2.19 | 5.13% |
| 2025-08-12 | 14.13 | 14.39 | 13.88 | 14.27 | +1.71% | 3.24 | 7.59% |
| 2025-08-11 | 14.44 | 14.77 | 14.02 | 14.03 | -2.70% | 4.74 | 11.01% |
| 2025-08-08 | 14.17 | 14.43 | 14.11 | 14.42 | +0.77% | 3.03 | 7.04% |
| 2025-08-07 | 13.98 | 14.31 | 13.90 | 14.31 | +1.63% | 3.31 | 7.77% |
| 2025-08-06 | 13.78 | 14.20 | 13.65 | 14.08 | +2.40% | 3.78 | 8.95% |
| 2025-08-05 | 13.68 | 13.85 | 13.50 | 13.75 | +0.51% | 3.69 | 8.95% |
| 2025-08-04 | 12.62 | 14.06 | 12.61 | 13.68 | +7.04% | 5.88 | 14.35% |
| 2025-08-01 | 12.70 | 12.94 | 12.51 | 12.78 | +0.24% | 1.69 | 4.40% |
| 2025-07-31 | 12.83 | 12.98 | 12.66 | 12.75 | -0.70% | 1.55 | 4.02% |
| 2025-07-30 | 13.18 | 13.27 | 12.73 | 12.84 | -1.38% | 1.94 | 4.97% |
| 2025-07-29 | 13.16 | 13.16 | 12.85 | 13.02 | -1.21% | 2.07 | 5.31% |
| 2025-07-28 | 12.64 | 13.48 | 12.64 | 13.18 | +4.35% | 4.09 | 10.36% |
| 2025-07-25 | 12.51 | 12.67 | 12.49 | 12.63 | +0.80% | 1.34 | 3.52% |
| 2025-07-24 | 12.38 | 12.59 | 12.38 | 12.53 | +1.29% | 1.18 | 3.12% |