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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.00 | 6.06 | 5.87 | 5.91 | -1.50% | 1.52 | 2.28% |
| 2025-11-18 | 6.15 | 6.16 | 5.97 | 6.00 | -2.91% | 1.77 | 2.61% |
| 2025-11-17 | 6.28 | 6.28 | 6.14 | 6.18 | -1.59% | 1.45 | 2.08% |
| 2025-11-14 | 6.29 | 6.39 | 6.21 | 6.28 | -0.63% | 1.79 | 2.53% |
| 2025-11-13 | 6.27 | 6.39 | 6.22 | 6.32 | +0.64% | 1.69 | 2.37% |
| 2025-11-12 | 6.48 | 6.48 | 6.21 | 6.28 | -2.94% | 2.56 | 3.61% |
| 2025-11-11 | 6.40 | 6.60 | 6.38 | 6.47 | +1.57% | 2.43 | 3.32% |
| 2025-11-10 | 6.52 | 6.58 | 6.33 | 6.37 | -2.75% | 2.67 | 3.71% |
| 2025-11-07 | 6.52 | 6.69 | 6.51 | 6.55 | -0.76% | 3.37 | 4.55% |
| 2025-11-06 | 6.41 | 6.74 | 6.38 | 6.60 | +2.64% | 4.75 | 6.40% |
| 2025-11-05 | 6.09 | 6.47 | 6.01 | 6.43 | +4.72% | 4.69 | 6.60% |
| 2025-11-04 | 6.12 | 6.28 | 6.09 | 6.14 | +0.49% | 2.66 | 3.82% |
| 2025-11-03 | 6.02 | 6.14 | 6.00 | 6.11 | +2.35% | 2.75 | 4.01% |
| 2025-10-31 | 5.99 | 6.08 | 5.96 | 5.97 | +0.17% | 1.64 | 2.42% |
| 2025-10-30 | 6.00 | 6.12 | 5.94 | 5.96 | -0.17% | 2.44 | 3.59% |
| 2025-10-29 | 5.92 | 6.02 | 5.87 | 5.97 | +1.36% | 2.77 | 4.14% |
| 2025-10-28 | 6.15 | 6.17 | 5.86 | 5.89 | -4.23% | 4.11 | 6.09% |
| 2025-10-27 | 6.37 | 6.37 | 6.08 | 6.15 | -5.53% | 4.49 | 6.46% |
| 2025-10-24 | 6.37 | 6.52 | 6.35 | 6.51 | +2.20% | 1.75 | 2.41% |
| 2025-10-23 | 6.38 | 6.40 | 6.09 | 6.37 | -0.31% | 1.85 | 2.63% |