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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.65 | 10.91 | 10.47 | 10.86 | +1.69% | 0.87 | 2.69% |
| 2025-05-26 | 10.49 | 10.74 | 10.48 | 10.68 | +2.69% | 0.99 | 3.09% |
| 2025-05-23 | 10.36 | 10.75 | 10.29 | 10.40 | +0.97% | 0.91 | 2.87% |
| 2025-05-22 | 10.43 | 10.53 | 10.22 | 10.30 | -1.25% | 0.49 | 1.56% |
| 2025-05-21 | 10.55 | 10.58 | 10.33 | 10.43 | -1.14% | 0.46 | 1.46% |
| 2025-05-20 | 10.60 | 10.63 | 10.43 | 10.55 | -0.47% | 0.45 | 1.43% |
| 2025-05-19 | 10.47 | 10.60 | 10.33 | 10.60 | +1.24% | 0.70 | 2.20% |
| 2025-05-16 | 10.27 | 10.54 | 10.27 | 10.47 | +0.96% | 0.59 | 1.87% |
| 2025-05-15 | 10.41 | 10.48 | 10.32 | 10.37 | +0.19% | 0.50 | 1.58% |
| 2025-05-14 | 10.43 | 10.48 | 10.26 | 10.35 | -0.86% | 0.86 | 2.75% |
| 2025-05-13 | 10.62 | 10.63 | 10.39 | 10.44 | -0.85% | 1.31 | 4.12% |
| 2025-05-12 | 10.52 | 10.65 | 10.35 | 10.53 | +0.29% | 2.01 | 6.31% |
| 2025-05-09 | 10.33 | 11.01 | 10.22 | 10.50 | +2.14% | 3.10 | 9.75% |
| 2025-05-08 | 10.16 | 10.32 | 10.10 | 10.28 | +0.69% | 0.62 | 2.02% |
| 2025-05-07 | 10.20 | 10.26 | 10.06 | 10.21 | +0.59% | 0.79 | 2.58% |
| 2025-05-06 | 9.89 | 10.16 | 9.86 | 10.15 | +3.15% | 0.75 | 2.46% |