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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.57 | 5.70 | 5.57 | 5.70 | +2.15% | 1.50 | 2.37% |
| 2025-06-23 | 5.51 | 5.59 | 5.30 | 5.58 | +1.64% | 1.03 | 1.67% |
| 2025-06-20 | 5.55 | 5.59 | 5.47 | 5.49 | -0.54% | 1.01 | 1.64% |
| 2025-06-19 | 5.71 | 5.72 | 5.49 | 5.52 | -4.17% | 2.39 | 3.85% |
| 2025-06-18 | 5.63 | 5.83 | 5.60 | 5.76 | +1.59% | 2.34 | 3.65% |
| 2025-06-17 | 5.63 | 5.74 | 5.60 | 5.67 | +0.53% | 1.58 | 2.49% |
| 2025-06-16 | 5.62 | 5.65 | 5.52 | 5.64 | +0.36% | 1.05 | 1.68% |
| 2025-06-13 | 5.59 | 5.75 | 5.55 | 5.62 | +0.72% | 2.16 | 3.42% |
| 2025-06-12 | 5.62 | 5.69 | 5.54 | 5.58 | -0.89% | 1.44 | 2.29% |
| 2025-06-11 | 5.70 | 5.71 | 5.59 | 5.63 | -1.05% | 1.51 | 2.41% |
| 2025-06-10 | 5.65 | 5.80 | 5.57 | 5.69 | +0.18% | 2.28 | 3.59% |
| 2025-06-09 | 5.67 | 5.69 | 5.59 | 5.68 | 0.00% | 1.61 | 2.56% |
| 2025-06-06 | 5.59 | 5.71 | 5.53 | 5.68 | +1.97% | 2.24 | 3.56% |
| 2025-06-05 | 5.59 | 5.62 | 5.51 | 5.57 | -0.36% | 1.50 | 2.41% |
| 2025-06-04 | 5.68 | 5.77 | 5.55 | 5.59 | -1.06% | 2.27 | 3.62% |
| 2025-06-03 | 5.64 | 5.69 | 5.59 | 5.65 | -1.22% | 2.77 | 4.42% |
| 2025-05-30 | 5.81 | 5.85 | 5.61 | 5.72 | -2.72% | 3.21 | 5.03% |
| 2025-05-29 | 5.79 | 6.08 | 5.75 | 5.88 | -0.34% | 4.60 | 7.00% |
| 2025-05-28 | 5.61 | 6.00 | 5.58 | 5.90 | +3.69% | 5.80 | 8.89% |
| 2025-05-27 | 5.58 | 5.78 | 5.45 | 5.69 | +3.64% | 4.56 | 7.22% |