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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.06 | 15.38 | 14.94 | 15.13 | +0.87% | 1.68 | 3.67% |
| 2026-01-16 | 14.92 | 15.42 | 14.73 | 15.00 | +1.63% | 2.39 | 5.26% |
| 2026-01-15 | 14.63 | 14.90 | 14.50 | 14.76 | +0.68% | 1.89 | 4.25% |
| 2026-01-14 | 14.82 | 15.12 | 14.43 | 14.66 | -1.15% | 2.62 | 5.86% |
| 2026-01-13 | 15.61 | 15.63 | 14.78 | 14.83 | -5.42% | 3.64 | 8.01% |
| 2026-01-12 | 15.72 | 16.35 | 15.41 | 15.68 | +1.75% | 3.72 | 7.83% |
| 2026-01-09 | 15.79 | 15.85 | 15.23 | 15.41 | -2.22% | 3.95 | 8.41% |
| 2026-01-08 | 15.40 | 15.87 | 15.24 | 15.76 | +1.68% | 2.97 | 6.30% |
| 2026-01-07 | 14.98 | 15.78 | 14.83 | 15.50 | +3.82% | 3.71 | 7.95% |
| 2026-01-06 | 15.05 | 15.05 | 14.82 | 14.93 | -0.60% | 1.79 | 3.96% |
| 2026-01-05 | 15.20 | 15.24 | 14.93 | 15.02 | -1.18% | 1.95 | 4.28% |
| 2025-12-31 | 14.89 | 15.35 | 14.77 | 15.20 | +2.98% | 2.60 | 5.69% |
| 2025-12-30 | 15.11 | 15.21 | 14.71 | 14.76 | -2.96% | 2.51 | 5.57% |
| 2025-12-29 | 14.91 | 15.41 | 14.77 | 15.21 | +1.60% | 2.91 | 6.34% |
| 2025-12-26 | 15.03 | 15.12 | 14.75 | 14.97 | -0.53% | 2.58 | 5.70% |
| 2025-12-25 | 14.63 | 15.20 | 14.58 | 15.05 | +1.14% | 3.13 | 6.91% |
| 2025-12-24 | 14.13 | 15.09 | 14.13 | 14.88 | +5.08% | 4.52 | 10.15% |
| 2025-12-23 | 13.97 | 14.25 | 13.89 | 14.16 | +0.78% | 1.67 | 3.89% |
| 2025-12-22 | 13.87 | 14.10 | 13.85 | 14.05 | +1.81% | 1.67 | 3.94% |
| 2025-12-19 | 13.83 | 14.10 | 13.79 | 13.80 | -0.07% | 1.41 | 3.36% |