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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.16 | 12.25 | 11.84 | 12.24 | +4.35% | 1.57 | 4.30% |
| 2026-03-23 | 12.47 | 12.56 | 11.65 | 11.73 | -8.07% | 2.07 | 5.66% |
| 2026-03-20 | 13.29 | 13.41 | 12.76 | 12.76 | -3.33% | 1.86 | 4.73% |
| 2026-03-19 | 13.80 | 13.85 | 13.11 | 13.20 | -5.65% | 2.75 | 6.80% |
| 2026-03-18 | 14.10 | 14.18 | 13.84 | 13.99 | 0.00% | 2.19 | 5.17% |
| 2026-03-17 | 14.61 | 14.89 | 13.99 | 13.99 | -4.70% | 3.57 | 8.22% |
| 2026-03-16 | 15.00 | 15.20 | 14.26 | 14.68 | -4.36% | 6.51 | 14.76% |
| 2026-03-13 | 13.84 | 15.35 | 13.81 | 15.35 | +10.04% | 4.82 | 10.86% |
| 2026-03-12 | 14.03 | 14.20 | 13.88 | 13.95 | -0.21% | 1.16 | 2.74% |
| 2026-03-11 | 14.05 | 14.18 | 13.91 | 13.98 | -0.50% | 0.83 | 1.95% |
| 2026-03-10 | 13.82 | 14.06 | 13.82 | 14.05 | +2.26% | 0.89 | 2.09% |
| 2026-03-09 | 13.80 | 13.86 | 13.45 | 13.74 | -1.86% | 1.32 | 3.20% |
| 2026-03-06 | 13.83 | 14.10 | 13.76 | 14.00 | +0.86% | 1.05 | 2.47% |
| 2026-03-05 | 13.96 | 14.09 | 13.77 | 13.88 | +1.31% | 1.15 | 2.73% |
| 2026-03-04 | 13.46 | 13.91 | 13.44 | 13.70 | -0.36% | 1.31 | 3.15% |
| 2026-03-03 | 14.81 | 14.86 | 13.66 | 13.75 | -7.16% | 2.46 | 5.75% |
| 2026-03-02 | 15.00 | 15.17 | 14.67 | 14.81 | -2.89% | 1.60 | 3.56% |
| 2026-02-27 | 15.27 | 15.34 | 15.09 | 15.25 | -0.65% | 1.62 | 3.51% |
| 2026-02-26 | 15.18 | 15.39 | 15.15 | 15.35 | +1.25% | 1.87 | 4.04% |
| 2026-02-25 | 14.90 | 15.24 | 14.75 | 15.16 | +1.88% | 1.96 | 4.31% |