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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.63 | 5.68 | 5.46 | 5.60 | -0.53% | 1.58 | 2.53% |
| 2025-12-16 | 5.83 | 5.86 | 5.63 | 5.63 | -3.26% | 1.68 | 2.63% |
| 2025-12-15 | 5.76 | 5.96 | 5.71 | 5.82 | +0.52% | 2.75 | 4.18% |
| 2025-12-12 | 5.49 | 5.91 | 5.48 | 5.79 | +5.08% | 3.11 | 4.83% |
| 2025-12-11 | 5.55 | 5.61 | 5.50 | 5.51 | -0.18% | 0.95 | 1.52% |
| 2025-12-10 | 5.54 | 5.57 | 5.47 | 5.52 | -0.54% | 0.75 | 1.21% |
| 2025-12-09 | 5.61 | 5.67 | 5.53 | 5.55 | -1.25% | 0.90 | 1.43% |
| 2025-12-08 | 5.63 | 5.69 | 5.60 | 5.62 | +0.54% | 1.02 | 1.61% |
| 2025-12-05 | 5.44 | 5.60 | 5.40 | 5.59 | +2.95% | 1.09 | 1.76% |
| 2025-12-04 | 5.48 | 5.51 | 5.39 | 5.43 | -0.91% | 0.85 | 1.38% |
| 2025-12-03 | 5.55 | 5.56 | 5.47 | 5.48 | -0.90% | 0.84 | 1.35% |
| 2025-12-02 | 5.56 | 5.57 | 5.50 | 5.53 | -1.07% | 0.67 | 1.07% |
| 2025-12-01 | 5.58 | 5.60 | 5.53 | 5.59 | -0.18% | 1.11 | 1.77% |
| 2025-11-28 | 5.51 | 5.61 | 5.48 | 5.60 | +1.63% | 0.92 | 1.46% |
| 2025-11-27 | 5.50 | 5.62 | 5.49 | 5.51 | -0.18% | 1.05 | 1.68% |
| 2025-11-26 | 5.54 | 5.58 | 5.49 | 5.52 | -0.36% | 0.92 | 1.47% |
| 2025-11-25 | 5.53 | 5.61 | 5.51 | 5.54 | +0.54% | 1.07 | 1.72% |
| 2025-11-24 | 5.49 | 5.55 | 5.40 | 5.51 | +0.73% | 1.26 | 2.05% |
| 2025-11-21 | 5.71 | 5.77 | 5.43 | 5.47 | -6.01% | 2.29 | 3.66% |
| 2025-11-20 | 5.94 | 5.97 | 5.77 | 5.82 | -1.52% | 1.53 | 2.32% |