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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.15 | 7.15 | 6.91 | 6.99 | -3.32% | 2.95 | 3.76% |
| 2026-04-20 | 6.83 | 7.37 | 6.80 | 7.23 | +5.55% | 3.98 | 4.99% |
| 2026-04-17 | 6.75 | 6.87 | 6.68 | 6.85 | +1.03% | 1.83 | 2.40% |
| 2026-04-16 | 6.76 | 6.87 | 6.75 | 6.78 | 0.00% | 1.30 | 1.70% |
| 2026-04-15 | 6.84 | 6.92 | 6.76 | 6.78 | -0.44% | 1.74 | 2.26% |
| 2026-04-14 | 6.81 | 6.87 | 6.72 | 6.81 | +0.29% | 1.50 | 1.97% |
| 2026-04-13 | 6.76 | 6.82 | 6.65 | 6.79 | -0.29% | 1.56 | 2.05% |
| 2026-04-10 | 6.62 | 6.92 | 6.62 | 6.81 | +3.65% | 2.22 | 2.90% |
| 2026-04-09 | 6.69 | 6.71 | 6.56 | 6.57 | -2.67% | 1.46 | 1.95% |
| 2026-04-08 | 6.60 | 6.75 | 6.60 | 6.75 | +4.49% | 1.54 | 2.05% |
| 2026-04-07 | 6.46 | 6.59 | 6.43 | 6.46 | +0.31% | 1.08 | 1.48% |
| 2026-04-03 | 6.68 | 6.71 | 6.41 | 6.44 | -3.59% | 1.49 | 2.03% |
| 2026-04-02 | 6.76 | 6.93 | 6.62 | 6.68 | -0.89% | 1.89 | 2.48% |
| 2026-04-01 | 6.77 | 6.84 | 6.71 | 6.74 | +1.66% | 1.48 | 1.95% |
| 2026-03-31 | 6.71 | 6.86 | 6.62 | 6.63 | -1.34% | 1.50 | 1.98% |
| 2026-03-30 | 6.79 | 6.84 | 6.56 | 6.72 | -1.75% | 1.98 | 2.63% |
| 2026-03-27 | 6.74 | 6.92 | 6.68 | 6.84 | +0.15% | 1.91 | 2.50% |
| 2026-03-26 | 7.34 | 7.35 | 6.80 | 6.83 | -7.33% | 3.89 | 4.94% |
| 2026-03-25 | 7.20 | 7.54 | 7.15 | 7.37 | +2.65% | 3.15 | 3.82% |
| 2026-03-24 | 7.28 | 7.36 | 6.97 | 7.18 | +0.84% | 3.03 | 3.78% |