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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.02 | 14.04 | 13.75 | 14.02 | -0.28% | 1.27 | 3.02% |
| 2025-10-22 | 14.16 | 14.36 | 14.01 | 14.06 | +1.15% | 2.49 | 5.82% |
| 2025-10-21 | 13.25 | 14.06 | 13.24 | 13.90 | +4.51% | 1.81 | 4.39% |
| 2025-10-20 | 13.01 | 13.37 | 13.01 | 13.30 | +3.18% | 1.05 | 2.63% |
| 2025-10-17 | 13.22 | 13.33 | 12.87 | 12.89 | -2.50% | 1.02 | 2.59% |
| 2025-10-16 | 13.40 | 13.53 | 13.17 | 13.22 | -1.42% | 1.02 | 2.53% |
| 2025-10-15 | 13.42 | 13.50 | 13.18 | 13.41 | +0.15% | 1.03 | 2.55% |
| 2025-10-14 | 13.88 | 14.00 | 13.32 | 13.39 | -3.39% | 1.35 | 3.28% |
| 2025-10-13 | 13.25 | 13.90 | 12.97 | 13.86 | -0.50% | 1.31 | 3.21% |
| 2025-10-10 | 13.88 | 14.06 | 13.73 | 13.93 | +0.36% | 1.39 | 3.31% |
| 2025-10-09 | 13.89 | 14.01 | 13.73 | 13.88 | -0.07% | 1.32 | 3.15% |
| 2025-09-30 | 13.98 | 14.08 | 13.86 | 13.89 | -0.57% | 1.11 | 2.64% |
| 2025-09-29 | 13.91 | 14.16 | 13.76 | 13.97 | +0.43% | 1.25 | 2.96% |
| 2025-09-26 | 14.29 | 14.36 | 13.90 | 13.91 | -2.80% | 1.52 | 3.58% |
| 2025-09-25 | 14.55 | 14.70 | 14.24 | 14.31 | -1.58% | 2.14 | 4.91% |
| 2025-09-24 | 13.73 | 14.58 | 13.70 | 14.54 | +4.98% | 3.07 | 7.08% |
| 2025-09-23 | 13.96 | 13.99 | 13.34 | 13.85 | -0.86% | 1.55 | 3.76% |
| 2025-09-22 | 14.00 | 14.04 | 13.77 | 13.97 | -0.50% | 1.30 | 3.11% |
| 2025-09-19 | 14.10 | 14.36 | 13.94 | 14.04 | -1.13% | 1.87 | 4.38% |
| 2025-09-18 | 14.06 | 14.60 | 14.00 | 14.20 | +0.57% | 3.41 | 7.88% |