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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.62 | 12.66 | 12.34 | 12.37 | -1.90% | 1.70 | 4.51% |
| 2025-07-22 | 12.79 | 12.80 | 12.56 | 12.61 | -0.86% | 1.73 | 4.54% |
| 2025-07-21 | 12.56 | 12.76 | 12.52 | 12.72 | +0.95% | 2.30 | 6.02% |
| 2025-07-18 | 12.70 | 12.76 | 12.49 | 12.60 | -0.63% | 2.03 | 5.33% |
| 2025-07-17 | 12.53 | 12.77 | 12.41 | 12.68 | +1.44% | 2.48 | 6.51% |
| 2025-07-16 | 12.52 | 12.67 | 12.34 | 12.50 | -0.40% | 2.28 | 6.06% |
| 2025-07-15 | 12.54 | 12.66 | 12.42 | 12.55 | +0.16% | 2.46 | 6.50% |
| 2025-07-14 | 12.68 | 12.73 | 12.46 | 12.53 | +1.29% | 3.08 | 8.11% |
| 2025-07-11 | 12.42 | 12.51 | 12.26 | 12.37 | -0.48% | 2.11 | 5.64% |
| 2025-07-10 | 12.53 | 12.75 | 12.37 | 12.43 | -1.89% | 2.91 | 7.73% |
| 2025-07-09 | 13.01 | 13.19 | 12.60 | 12.67 | -1.02% | 4.54 | 11.69% |
| 2025-07-08 | 13.01 | 13.18 | 12.58 | 12.80 | +0.31% | 4.72 | 12.20% |
| 2025-07-07 | 12.49 | 12.95 | 12.24 | 12.76 | +2.16% | 5.85 | 15.27% |
| 2025-07-04 | 13.62 | 13.84 | 12.49 | 12.49 | -10.01% | 9.82 | 25.13% |
| 2025-07-03 | 14.11 | 15.35 | 13.65 | 13.88 | -1.14% | 15.08 | 34.65% |
| 2025-07-02 | 14.04 | 14.04 | 13.20 | 14.04 | +10.03% | 8.43 | 20.04% |
| 2025-07-01 | 11.65 | 12.76 | 11.65 | 12.76 | +10.00% | 2.98 | 7.86% |
| 2025-06-30 | 11.18 | 11.75 | 11.18 | 11.60 | +3.85% | 1.86 | 5.32% |
| 2025-06-27 | 11.09 | 11.25 | 10.99 | 11.17 | +0.27% | 1.02 | 3.04% |
| 2025-06-26 | 11.11 | 11.35 | 11.11 | 11.14 | 0.00% | 1.03 | 3.04% |