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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.93 | 14.29 | 13.82 | 14.12 | +1.36% | 1.77 | 4.15% |
| 2025-09-16 | 13.78 | 13.99 | 13.69 | 13.93 | +0.58% | 1.24 | 2.96% |
| 2025-09-15 | 13.90 | 14.15 | 13.81 | 13.85 | +0.87% | 1.90 | 4.51% |
| 2025-09-12 | 13.82 | 13.93 | 13.70 | 13.73 | -1.15% | 1.27 | 3.05% |
| 2025-09-11 | 13.57 | 13.93 | 13.32 | 13.89 | +2.13% | 1.78 | 4.30% |
| 2025-09-10 | 13.48 | 13.84 | 13.38 | 13.60 | +0.89% | 1.59 | 3.89% |
| 2025-09-09 | 13.89 | 13.98 | 13.43 | 13.48 | -3.23% | 1.71 | 4.14% |
| 2025-09-08 | 13.88 | 14.00 | 13.72 | 13.93 | -0.71% | 1.78 | 4.24% |
| 2025-09-05 | 13.58 | 14.14 | 13.44 | 14.03 | +4.39% | 2.47 | 5.89% |
| 2025-09-04 | 13.88 | 13.97 | 13.27 | 13.44 | -2.75% | 2.51 | 6.07% |
| 2025-09-03 | 14.62 | 14.75 | 13.66 | 13.82 | -4.82% | 3.59 | 8.45% |
| 2025-09-02 | 15.17 | 15.17 | 14.31 | 14.52 | -6.08% | 5.98 | 13.57% |
| 2025-09-01 | 14.12 | 15.46 | 14.03 | 15.46 | +10.04% | 4.57 | 10.13% |
| 2025-08-29 | 14.60 | 14.60 | 13.87 | 14.05 | +2.86% | 4.77 | 11.11% |
| 2025-08-28 | 13.43 | 13.83 | 13.13 | 13.66 | +0.44% | 2.04 | 5.01% |
| 2025-08-27 | 14.14 | 14.27 | 13.60 | 13.60 | -5.09% | 3.00 | 7.12% |
| 2025-08-26 | 14.18 | 14.38 | 14.11 | 14.33 | +0.92% | 1.80 | 4.18% |
| 2025-08-25 | 14.47 | 14.47 | 14.11 | 14.20 | -1.87% | 3.03 | 7.06% |
| 2025-08-22 | 14.13 | 14.54 | 14.04 | 14.47 | +2.84% | 3.02 | 6.99% |
| 2025-08-21 | 14.26 | 14.40 | 14.03 | 14.07 | -0.85% | 1.86 | 4.36% |