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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.73 | 6.84 | 6.69 | 6.79 | +0.59% | 2.62 | 3.48% |
| 2025-08-18 | 6.77 | 6.85 | 6.69 | 6.75 | +0.45% | 3.53 | 4.68% |
| 2025-08-15 | 6.33 | 6.80 | 6.29 | 6.72 | +6.50% | 4.62 | 6.29% |
| 2025-08-14 | 6.19 | 6.57 | 6.07 | 6.31 | +1.94% | 4.20 | 5.95% |
| 2025-08-13 | 6.18 | 6.20 | 6.15 | 6.19 | -0.16% | 1.04 | 1.51% |
| 2025-08-12 | 6.16 | 6.22 | 6.11 | 6.20 | +0.81% | 1.33 | 1.93% |
| 2025-08-11 | 6.22 | 6.23 | 6.13 | 6.15 | -0.49% | 1.11 | 1.62% |
| 2025-08-08 | 6.15 | 6.22 | 6.13 | 6.18 | +0.49% | 0.93 | 1.35% |
| 2025-08-07 | 6.22 | 6.25 | 6.13 | 6.15 | -1.13% | 1.13 | 1.63% |
| 2025-08-06 | 6.21 | 6.25 | 6.18 | 6.22 | 0.00% | 0.98 | 1.41% |
| 2025-08-05 | 6.19 | 6.26 | 6.15 | 6.22 | +0.32% | 1.01 | 1.45% |
| 2025-08-04 | 6.08 | 6.20 | 6.05 | 6.20 | +1.64% | 1.01 | 1.46% |
| 2025-08-01 | 6.03 | 6.15 | 6.02 | 6.10 | +0.99% | 1.11 | 1.63% |
| 2025-07-31 | 6.03 | 6.12 | 6.00 | 6.04 | 0.00% | 1.24 | 1.82% |
| 2025-07-30 | 6.10 | 6.13 | 5.98 | 6.04 | -0.98% | 1.07 | 1.59% |
| 2025-07-29 | 6.12 | 6.14 | 6.01 | 6.10 | -0.49% | 1.00 | 1.47% |
| 2025-07-28 | 6.18 | 6.18 | 6.10 | 6.13 | -0.65% | 0.91 | 1.33% |
| 2025-07-25 | 6.17 | 6.25 | 6.13 | 6.17 | 0.00% | 0.99 | 1.44% |
| 2025-07-24 | 6.26 | 6.26 | 6.15 | 6.17 | -0.48% | 1.62 | 2.34% |
| 2025-07-23 | 6.49 | 6.57 | 6.19 | 6.20 | -2.67% | 2.50 | 3.55% |