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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.53 | 14.10 | 13.33 | 13.34 | +3.73% | 3.95 | 9.61% |
| 2025-11-19 | 13.10 | 13.15 | 12.73 | 12.86 | -2.35% | 1.02 | 2.62% |
| 2025-11-18 | 13.33 | 13.39 | 13.08 | 13.17 | -1.64% | 0.93 | 2.35% |
| 2025-11-17 | 13.50 | 13.58 | 13.28 | 13.39 | -0.59% | 0.90 | 2.24% |
| 2025-11-14 | 13.35 | 13.68 | 13.29 | 13.47 | -3.72% | 1.54 | 3.77% |
| 2025-11-13 | 13.81 | 14.15 | 13.74 | 13.99 | +1.45% | 1.03 | 2.43% |
| 2025-11-12 | 13.87 | 13.90 | 13.59 | 13.79 | -0.86% | 0.79 | 1.90% |
| 2025-11-11 | 13.85 | 14.10 | 13.85 | 13.91 | +0.58% | 1.03 | 2.44% |
| 2025-11-10 | 14.12 | 14.19 | 13.78 | 13.83 | -1.71% | 1.19 | 2.83% |
| 2025-11-07 | 13.75 | 14.26 | 13.70 | 14.07 | +1.88% | 1.94 | 4.57% |
| 2025-11-06 | 13.58 | 13.85 | 13.52 | 13.81 | +1.69% | 1.27 | 3.07% |
| 2025-11-05 | 13.35 | 13.64 | 13.35 | 13.58 | +0.74% | 0.78 | 1.91% |
| 2025-11-04 | 13.67 | 13.74 | 13.39 | 13.48 | -1.75% | 0.90 | 2.21% |
| 2025-11-03 | 13.70 | 13.81 | 13.47 | 13.72 | +0.07% | 1.14 | 2.76% |
| 2025-10-31 | 13.90 | 13.91 | 13.69 | 13.71 | -1.15% | 1.25 | 3.00% |
| 2025-10-30 | 14.08 | 14.13 | 13.82 | 13.87 | -1.49% | 1.06 | 2.52% |
| 2025-10-29 | 14.45 | 14.45 | 14.04 | 14.08 | -2.56% | 1.57 | 3.69% |
| 2025-10-28 | 14.38 | 14.68 | 14.36 | 14.45 | -1.03% | 2.12 | 4.84% |
| 2025-10-27 | 14.37 | 15.20 | 14.35 | 14.60 | +2.17% | 2.77 | 6.25% |
| 2025-10-24 | 14.09 | 14.32 | 14.01 | 14.29 | +1.93% | 1.67 | 3.88% |