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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.69 | 14.24 | 13.60 | 13.81 | +0.95% | 1.91 | 4.50% |
| 2025-12-17 | 13.90 | 14.02 | 13.26 | 13.68 | -1.87% | 1.79 | 4.36% |
| 2025-12-16 | 14.21 | 14.28 | 13.79 | 13.94 | -1.13% | 2.49 | 5.88% |
| 2025-12-15 | 13.15 | 14.18 | 13.13 | 14.10 | +6.58% | 4.05 | 9.62% |
| 2025-12-12 | 13.10 | 13.36 | 13.08 | 13.23 | +0.76% | 0.96 | 2.39% |
| 2025-12-11 | 13.37 | 13.42 | 13.10 | 13.13 | -1.87% | 1.00 | 2.50% |
| 2025-12-10 | 13.46 | 13.57 | 13.28 | 13.38 | -0.96% | 0.98 | 2.41% |
| 2025-12-09 | 13.49 | 13.85 | 13.45 | 13.51 | -0.37% | 1.56 | 3.79% |
| 2025-12-08 | 13.30 | 13.72 | 13.23 | 13.56 | +1.80% | 1.78 | 4.36% |
| 2025-12-05 | 12.98 | 13.37 | 12.93 | 13.32 | +2.62% | 1.85 | 4.63% |
| 2025-12-04 | 13.24 | 13.25 | 12.96 | 12.98 | -1.96% | 1.33 | 3.37% |
| 2025-12-03 | 13.33 | 13.45 | 13.09 | 13.24 | -1.05% | 1.81 | 4.53% |
| 2025-12-02 | 13.19 | 13.58 | 13.00 | 13.38 | +0.60% | 2.28 | 5.64% |
| 2025-12-01 | 13.26 | 13.48 | 13.19 | 13.30 | +0.38% | 3.21 | 7.97% |
| 2025-11-28 | 12.91 | 13.49 | 12.80 | 13.25 | +2.24% | 3.05 | 7.65% |
| 2025-11-27 | 13.08 | 13.29 | 12.85 | 12.96 | -1.14% | 2.54 | 6.45% |
| 2025-11-26 | 14.02 | 14.07 | 13.11 | 13.11 | -7.02% | 5.49 | 13.61% |
| 2025-11-25 | 14.60 | 14.73 | 13.78 | 14.10 | -4.41% | 8.10 | 19.10% |
| 2025-11-24 | 14.51 | 15.39 | 14.51 | 14.75 | +5.43% | 11.17 | 24.41% |
| 2025-11-21 | 13.51 | 14.30 | 13.32 | 13.99 | +4.87% | 5.07 | 12.13% |