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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.28 | 6.40 | 6.25 | 6.37 | +1.43% | 1.67 | 2.37% |
| 2025-07-21 | 6.27 | 6.38 | 6.24 | 6.28 | +0.48% | 1.59 | 2.26% |
| 2025-07-18 | 6.22 | 6.26 | 6.13 | 6.25 | +0.48% | 1.37 | 1.98% |
| 2025-07-17 | 6.18 | 6.24 | 6.11 | 6.22 | +1.30% | 1.31 | 1.89% |
| 2025-07-16 | 6.20 | 6.21 | 6.11 | 6.14 | -1.13% | 1.36 | 1.98% |
| 2025-07-15 | 6.26 | 6.30 | 6.09 | 6.21 | -0.48% | 2.36 | 3.41% |
| 2025-07-14 | 6.19 | 6.38 | 6.17 | 6.24 | +0.81% | 1.86 | 2.66% |
| 2025-07-11 | 6.19 | 6.28 | 6.08 | 6.19 | -0.16% | 2.33 | 3.38% |
| 2025-07-10 | 6.25 | 6.41 | 6.15 | 6.20 | -0.32% | 3.49 | 4.99% |
| 2025-07-09 | 6.05 | 6.50 | 6.01 | 6.22 | +2.98% | 5.40 | 7.71% |
| 2025-07-08 | 5.93 | 6.12 | 5.90 | 6.04 | +1.51% | 2.51 | 3.74% |
| 2025-07-07 | 5.83 | 5.96 | 5.82 | 5.95 | +2.23% | 1.47 | 2.22% |
| 2025-07-04 | 5.92 | 5.92 | 5.80 | 5.82 | -1.36% | 1.31 | 2.01% |
| 2025-07-03 | 5.90 | 5.92 | 5.82 | 5.90 | -0.17% | 1.16 | 1.76% |
| 2025-07-02 | 5.91 | 5.97 | 5.86 | 5.91 | -0.17% | 1.54 | 2.33% |
| 2025-07-01 | 5.90 | 5.99 | 5.80 | 5.92 | +0.85% | 2.24 | 3.40% |
| 2025-06-30 | 5.80 | 5.91 | 5.77 | 5.87 | +1.21% | 2.26 | 3.47% |
| 2025-06-27 | 5.70 | 5.81 | 5.70 | 5.80 | +2.11% | 1.90 | 2.94% |
| 2025-06-26 | 5.71 | 5.79 | 5.65 | 5.68 | -0.70% | 1.29 | 2.02% |
| 2025-06-25 | 5.70 | 5.73 | 5.65 | 5.72 | +0.35% | 1.35 | 2.12% |