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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.85 | 6.96 | 6.79 | 6.86 | +1.33% | 3.03 | 3.91% |
| 2026-01-15 | 6.71 | 6.85 | 6.64 | 6.77 | -0.29% | 2.61 | 3.45% |
| 2026-01-14 | 6.88 | 6.98 | 6.68 | 6.79 | -2.02% | 5.02 | 6.52% |
| 2026-01-13 | 7.10 | 7.10 | 6.83 | 6.93 | -3.35% | 5.72 | 7.34% |
| 2026-01-12 | 6.93 | 7.21 | 6.75 | 7.17 | +3.02% | 8.39 | 10.66% |
| 2026-01-09 | 7.01 | 7.11 | 6.86 | 6.96 | -0.57% | 8.26 | 10.51% |
| 2026-01-08 | 6.20 | 7.48 | 6.16 | 7.00 | +12.18% | 12.22 | 15.61% |
| 2026-01-07 | 6.08 | 6.28 | 6.05 | 6.24 | +2.46% | 2.50 | 3.57% |
| 2026-01-06 | 6.11 | 6.11 | 6.02 | 6.09 | 0.00% | 1.78 | 2.61% |
| 2026-01-05 | 5.95 | 6.24 | 5.93 | 6.09 | +2.35% | 2.56 | 3.73% |
| 2025-12-31 | 5.99 | 6.08 | 5.85 | 5.95 | -0.17% | 1.87 | 2.78% |
| 2025-12-30 | 5.90 | 6.03 | 5.82 | 5.96 | +2.23% | 2.26 | 3.37% |
| 2025-12-29 | 5.84 | 5.92 | 5.79 | 5.83 | -0.17% | 1.28 | 1.94% |
| 2025-12-26 | 5.90 | 5.90 | 5.79 | 5.84 | -1.02% | 1.51 | 2.30% |
| 2025-12-25 | 5.81 | 5.93 | 5.77 | 5.90 | +1.55% | 1.75 | 2.65% |
| 2025-12-24 | 5.78 | 5.83 | 5.72 | 5.81 | +0.52% | 1.43 | 2.19% |
| 2025-12-23 | 5.76 | 5.87 | 5.70 | 5.78 | +0.70% | 1.70 | 2.62% |
| 2025-12-22 | 5.80 | 5.82 | 5.73 | 5.74 | -0.69% | 1.47 | 2.27% |
| 2025-12-19 | 5.72 | 5.95 | 5.70 | 5.78 | +3.96% | 2.21 | 3.38% |
| 2025-12-18 | 5.55 | 5.65 | 5.50 | 5.56 | -0.71% | 1.13 | 1.80% |