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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.13 | 14.32 | 14.05 | 14.20 | +0.14% | 1.88 | 4.38% |
| 2026-04-21 | 13.90 | 14.30 | 13.71 | 14.18 | +1.94% | 2.43 | 5.71% |
| 2026-04-20 | 13.91 | 14.18 | 13.78 | 13.91 | -0.93% | 1.69 | 4.03% |
| 2026-04-17 | 13.37 | 14.15 | 13.32 | 14.04 | +4.93% | 2.36 | 5.61% |
| 2026-04-16 | 13.28 | 13.44 | 13.22 | 13.38 | +0.68% | 0.63 | 1.56% |
| 2026-04-15 | 13.40 | 13.53 | 13.27 | 13.29 | -0.60% | 0.74 | 1.83% |
| 2026-04-14 | 13.30 | 13.40 | 13.19 | 13.37 | +1.21% | 0.80 | 2.00% |
| 2026-04-13 | 13.08 | 13.25 | 13.03 | 13.21 | +0.46% | 0.72 | 1.80% |
| 2026-04-10 | 13.09 | 13.29 | 13.06 | 13.15 | +1.08% | 0.70 | 1.76% |
| 2026-04-09 | 12.85 | 13.10 | 12.81 | 13.01 | +0.08% | 0.71 | 1.80% |
| 2026-04-08 | 12.79 | 13.00 | 12.63 | 13.00 | +3.26% | 1.08 | 2.77% |
| 2026-04-07 | 12.21 | 12.61 | 12.20 | 12.59 | +3.11% | 0.92 | 2.44% |
| 2026-04-03 | 12.47 | 12.51 | 12.18 | 12.21 | -2.01% | 0.65 | 1.74% |
| 2026-04-02 | 12.61 | 12.77 | 12.34 | 12.46 | -1.50% | 0.80 | 2.10% |
| 2026-04-01 | 12.70 | 12.76 | 12.57 | 12.65 | +1.85% | 0.78 | 2.03% |
| 2026-03-31 | 12.66 | 12.79 | 12.41 | 12.42 | -2.05% | 0.81 | 2.13% |
| 2026-03-30 | 12.49 | 12.72 | 12.36 | 12.68 | +0.79% | 0.91 | 2.40% |
| 2026-03-27 | 12.18 | 12.71 | 12.11 | 12.58 | +2.11% | 0.97 | 2.58% |
| 2026-03-26 | 12.44 | 12.61 | 12.22 | 12.32 | -1.04% | 1.01 | 2.70% |
| 2026-03-25 | 12.25 | 12.52 | 12.24 | 12.45 | +1.72% | 1.12 | 2.97% |