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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.30 | 5.65 | 5.27 | 5.49 | +3.78% | 2.51 | 4.10% |
| 2025-05-23 | 5.41 | 5.41 | 5.29 | 5.29 | -1.67% | 0.78 | 1.30% |
| 2025-05-22 | 5.40 | 5.52 | 5.37 | 5.38 | -0.92% | 0.87 | 1.43% |
| 2025-05-21 | 5.50 | 5.50 | 5.40 | 5.43 | -0.91% | 0.71 | 1.17% |
| 2025-05-20 | 5.47 | 5.51 | 5.42 | 5.48 | +0.18% | 0.64 | 1.05% |
| 2025-05-19 | 5.46 | 5.48 | 5.39 | 5.47 | +0.37% | 0.62 | 1.03% |
| 2025-05-16 | 5.44 | 5.55 | 5.43 | 5.45 | +0.18% | 0.68 | 1.10% |
| 2025-05-15 | 5.56 | 5.56 | 5.40 | 5.44 | -1.81% | 0.85 | 1.39% |
| 2025-05-14 | 5.51 | 5.56 | 5.47 | 5.54 | -0.18% | 0.86 | 1.41% |
| 2025-05-13 | 5.59 | 5.63 | 5.53 | 5.55 | -0.72% | 1.28 | 2.06% |
| 2025-05-12 | 5.55 | 5.63 | 5.50 | 5.59 | +1.08% | 1.45 | 2.33% |
| 2025-05-09 | 5.72 | 5.75 | 5.51 | 5.53 | -4.16% | 2.57 | 4.12% |
| 2025-05-08 | 5.52 | 6.27 | 5.50 | 5.77 | +5.68% | 4.60 | 7.10% |
| 2025-05-07 | 5.50 | 5.55 | 5.40 | 5.46 | 0.00% | 1.04 | 1.70% |
| 2025-05-06 | 5.31 | 5.55 | 5.31 | 5.46 | +3.41% | 1.43 | 2.35% |