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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.40 | 14.95 | 14.36 | 14.88 | +4.20% | 2.24 | 5.00% |
| 2026-02-13 | 14.19 | 14.49 | 14.18 | 14.28 | -0.21% | 1.07 | 2.46% |
| 2026-02-12 | 14.52 | 14.52 | 14.18 | 14.31 | -1.78% | 1.26 | 2.91% |
| 2026-02-11 | 14.39 | 14.81 | 14.33 | 14.57 | +1.32% | 1.42 | 3.20% |
| 2026-02-10 | 14.49 | 14.57 | 14.33 | 14.38 | -0.76% | 1.09 | 2.50% |
| 2026-02-09 | 14.51 | 14.57 | 14.36 | 14.49 | +1.12% | 1.07 | 2.44% |
| 2026-02-06 | 14.03 | 14.69 | 13.99 | 14.33 | +1.34% | 1.49 | 3.43% |
| 2026-02-05 | 14.44 | 14.49 | 14.03 | 14.14 | -2.68% | 1.43 | 3.32% |
| 2026-02-04 | 14.60 | 14.74 | 14.39 | 14.53 | -0.55% | 1.08 | 2.44% |
| 2026-02-03 | 14.40 | 14.66 | 14.30 | 14.61 | +2.17% | 1.18 | 2.67% |
| 2026-02-02 | 14.73 | 14.79 | 14.30 | 14.30 | -3.64% | 1.30 | 2.97% |
| 2026-01-30 | 14.56 | 14.92 | 14.31 | 14.84 | +1.09% | 1.70 | 3.84% |
| 2026-01-29 | 14.94 | 15.18 | 14.58 | 14.68 | -2.13% | 1.92 | 4.26% |
| 2026-01-28 | 15.31 | 15.38 | 14.90 | 15.00 | -2.02% | 1.59 | 3.50% |
| 2026-01-27 | 15.27 | 15.37 | 14.70 | 15.31 | -0.07% | 2.07 | 4.53% |
| 2026-01-26 | 15.90 | 15.92 | 15.10 | 15.32 | -2.79% | 2.37 | 5.09% |
| 2026-01-23 | 15.55 | 15.80 | 15.41 | 15.76 | +1.68% | 3.16 | 6.67% |
| 2026-01-22 | 15.58 | 15.66 | 15.37 | 15.50 | +0.98% | 2.91 | 6.20% |
| 2026-01-21 | 15.12 | 15.64 | 14.83 | 15.35 | +2.74% | 3.94 | 8.51% |
| 2026-01-20 | 15.06 | 15.11 | 14.73 | 14.94 | -1.26% | 1.60 | 3.55% |