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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.20 | 11.26 | 11.00 | 11.14 | -0.54% | 1.35 | 4.00% |
| 2025-06-24 | 10.96 | 11.31 | 10.90 | 11.20 | +1.91% | 1.92 | 5.72% |
| 2025-06-23 | 10.00 | 11.11 | 10.00 | 10.99 | +1.95% | 2.83 | 8.82% |
| 2025-06-20 | 12.41 | 12.43 | 10.66 | 10.78 | -5.19% | 5.16 | 14.69% |
| 2025-06-19 | 11.69 | 11.75 | 11.21 | 11.37 | -4.61% | 2.20 | 6.39% |
| 2025-06-18 | 11.41 | 11.97 | 11.35 | 11.92 | +4.01% | 1.87 | 5.28% |
| 2025-06-17 | 11.56 | 11.70 | 11.35 | 11.46 | -1.80% | 1.60 | 4.62% |
| 2025-06-16 | 11.68 | 12.08 | 11.59 | 11.67 | -0.17% | 1.75 | 4.93% |
| 2025-06-13 | 11.58 | 11.88 | 11.48 | 11.69 | 0.00% | 1.89 | 5.36% |
| 2025-06-12 | 11.47 | 11.80 | 11.39 | 11.69 | +2.10% | 1.76 | 5.04% |
| 2025-06-11 | 11.56 | 11.64 | 11.39 | 11.45 | -0.52% | 1.51 | 4.35% |
| 2025-06-10 | 11.64 | 11.76 | 11.40 | 11.51 | -2.13% | 2.18 | 6.26% |
| 2025-06-09 | 11.75 | 11.86 | 11.54 | 11.76 | -1.01% | 2.75 | 7.81% |
| 2025-06-06 | 11.22 | 12.42 | 11.22 | 11.88 | +5.23% | 3.86 | 10.94% |
| 2025-06-05 | 11.16 | 11.73 | 11.08 | 11.29 | +0.27% | 3.37 | 9.84% |
| 2025-06-04 | 11.51 | 11.70 | 11.23 | 11.26 | -4.50% | 4.85 | 14.12% |
| 2025-06-03 | 10.66 | 11.79 | 10.66 | 11.79 | +9.98% | 4.68 | 13.55% |
| 2025-05-30 | 10.85 | 10.88 | 10.60 | 10.72 | -0.92% | 0.65 | 2.02% |
| 2025-05-29 | 10.71 | 10.87 | 10.66 | 10.82 | +1.03% | 0.61 | 1.87% |
| 2025-05-28 | 10.85 | 10.94 | 10.63 | 10.71 | -1.38% | 0.55 | 1.69% |