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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.55 | 7.56 | 7.02 | 7.12 | -8.25% | 4.82 | 5.87% |
| 2026-03-20 | 7.85 | 8.17 | 7.57 | 7.76 | 0.00% | 4.23 | 4.81% |
| 2026-03-19 | 7.70 | 7.91 | 7.65 | 7.76 | 0.00% | 2.81 | 3.20% |
| 2026-03-18 | 7.66 | 7.80 | 7.63 | 7.76 | +1.57% | 1.74 | 2.00% |
| 2026-03-17 | 7.86 | 7.90 | 7.62 | 7.64 | -2.68% | 2.44 | 2.80% |
| 2026-03-16 | 7.89 | 7.96 | 7.70 | 7.85 | -1.38% | 2.79 | 3.17% |
| 2026-03-13 | 8.04 | 8.22 | 7.90 | 7.96 | -0.99% | 3.33 | 3.69% |
| 2026-03-12 | 8.17 | 8.23 | 7.97 | 8.04 | -2.55% | 3.93 | 4.33% |
| 2026-03-11 | 8.15 | 8.40 | 8.13 | 8.25 | +0.86% | 4.69 | 5.04% |
| 2026-03-10 | 8.13 | 8.34 | 8.07 | 8.18 | +0.25% | 4.82 | 5.23% |
| 2026-03-09 | 7.81 | 8.22 | 7.64 | 8.16 | +3.68% | 6.36 | 7.09% |
| 2026-03-06 | 7.91 | 8.06 | 7.80 | 7.87 | -1.25% | 3.95 | 4.42% |
| 2026-03-05 | 8.00 | 8.11 | 7.91 | 7.97 | +2.05% | 4.71 | 5.23% |
| 2026-03-04 | 7.70 | 8.08 | 7.68 | 7.81 | +0.26% | 4.83 | 5.44% |
| 2026-03-03 | 8.41 | 8.50 | 7.75 | 7.79 | -6.37% | 8.56 | 9.47% |
| 2026-03-02 | 8.05 | 8.88 | 8.05 | 8.32 | +9.47% | 14.87 | 15.48% |
| 2026-02-27 | 7.45 | 7.68 | 7.38 | 7.60 | +1.60% | 3.34 | 3.93% |
| 2026-02-26 | 7.42 | 7.55 | 7.36 | 7.48 | +1.08% | 3.09 | 3.68% |
| 2026-02-25 | 7.06 | 7.40 | 7.03 | 7.40 | +4.82% | 3.85 | 4.70% |
| 2026-02-24 | 6.99 | 7.12 | 6.97 | 7.06 | +2.02% | 1.89 | 2.37% |