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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.96 | 7.09 | 6.83 | 6.92 | -1.00% | 2.05 | 2.61% |
| 2026-02-12 | 6.87 | 7.04 | 6.82 | 6.99 | +1.45% | 1.82 | 2.32% |
| 2026-02-11 | 6.96 | 7.04 | 6.88 | 6.89 | -1.57% | 1.50 | 1.92% |
| 2026-02-10 | 7.00 | 7.06 | 6.92 | 7.00 | -0.14% | 1.49 | 1.89% |
| 2026-02-09 | 7.10 | 7.12 | 6.97 | 7.01 | -0.28% | 2.30 | 2.91% |
| 2026-02-06 | 6.88 | 7.11 | 6.86 | 7.03 | +1.01% | 1.69 | 2.13% |
| 2026-02-05 | 7.19 | 7.20 | 6.95 | 6.96 | -3.87% | 2.70 | 3.41% |
| 2026-02-04 | 7.08 | 7.32 | 7.06 | 7.24 | +2.26% | 3.37 | 4.14% |
| 2026-02-03 | 6.90 | 7.08 | 6.85 | 7.08 | +3.36% | 2.32 | 2.94% |
| 2026-02-02 | 6.96 | 7.04 | 6.85 | 6.85 | -1.01% | 2.17 | 2.78% |
| 2026-01-30 | 6.96 | 6.99 | 6.73 | 6.92 | -0.86% | 2.02 | 2.61% |
| 2026-01-29 | 7.05 | 7.19 | 6.90 | 6.98 | -1.41% | 2.47 | 3.11% |
| 2026-01-28 | 7.13 | 7.18 | 7.03 | 7.08 | -1.26% | 2.17 | 2.72% |
| 2026-01-27 | 7.18 | 7.20 | 6.90 | 7.17 | -1.92% | 3.94 | 4.95% |
| 2026-01-26 | 7.43 | 7.65 | 7.23 | 7.31 | -0.14% | 5.45 | 6.53% |
| 2026-01-23 | 7.17 | 7.42 | 7.14 | 7.32 | +2.09% | 4.71 | 5.73% |
| 2026-01-22 | 7.15 | 7.22 | 6.95 | 7.17 | -0.69% | 4.68 | 5.86% |
| 2026-01-21 | 7.08 | 7.26 | 7.02 | 7.22 | +1.69% | 4.43 | 5.51% |
| 2026-01-20 | 7.00 | 7.38 | 6.96 | 7.10 | +1.14% | 5.26 | 6.53% |
| 2026-01-19 | 6.77 | 7.13 | 6.76 | 7.02 | +2.33% | 4.03 | 5.10% |