合康新能 sz.300048
5.90
+1.55%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.85 | 5.95 | 5.78 | 5.90 | +1.55% | 0.99 | 1.48% |
| 2026-05-21 | 6.09 | 6.13 | 5.79 | 5.81 | -4.28% | 1.40 | 2.07% |
| 2026-05-20 | 6.17 | 6.19 | 6.04 | 6.07 | -2.25% | 1.02 | 1.48% |
| 2026-05-19 | 6.22 | 6.26 | 6.13 | 6.21 | -0.16% | 0.88 | 1.26% |
| 2026-05-18 | 6.16 | 6.26 | 6.05 | 6.22 | +0.81% | 0.81 | 1.16% |
| 2026-05-15 | 6.19 | 6.27 | 6.08 | 6.17 | -0.32% | 1.22 | 1.75% |
| 2026-05-14 | 6.39 | 6.42 | 6.10 | 6.19 | -3.13% | 2.00 | 2.85% |
| 2026-05-13 | 6.32 | 6.47 | 6.31 | 6.39 | +0.95% | 1.02 | 1.40% |
| 2026-05-12 | 6.50 | 6.53 | 6.31 | 6.33 | -2.62% | 1.35 | 1.87% |
| 2026-05-11 | 6.56 | 6.61 | 6.46 | 6.50 | -0.76% | 1.32 | 1.79% |
| 2026-05-08 | 6.65 | 6.76 | 6.51 | 6.55 | -2.09% | 1.43 | 1.91% |
| 2026-05-07 | 6.55 | 6.73 | 6.46 | 6.69 | +2.92% | 2.19 | 2.94% |
| 2026-05-06 | 6.44 | 6.57 | 6.44 | 6.50 | +0.93% | 1.22 | 1.66% |
| 2026-04-30 | 6.44 | 6.44 | 6.34 | 6.44 | +0.47% | 0.77 | 1.06% |
| 2026-04-29 | 6.28 | 6.46 | 6.28 | 6.41 | +1.26% | 0.90 | 1.24% |
| 2026-04-28 | 6.44 | 6.44 | 6.29 | 6.33 | -2.01% | 1.30 | 1.81% |
| 2026-04-27 | 6.45 | 6.51 | 6.41 | 6.46 | -0.46% | 0.94 | 1.29% |
| 2026-04-24 | 6.43 | 6.54 | 6.35 | 6.49 | -0.31% | 1.39 | 1.91% |
| 2026-04-23 | 6.75 | 6.83 | 6.42 | 6.51 | -7.79% | 4.72 | 6.40% |
| 2026-04-22 | 7.13 | 7.16 | 6.97 | 7.06 | +1.00% | 2.33 | 2.94% |