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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.44 | 6.49 | 6.33 | 6.39 | -1.84% | 1.76 | 2.45% |
| 2025-10-21 | 6.36 | 6.62 | 6.34 | 6.51 | +2.04% | 2.30 | 3.17% |
| 2025-10-20 | 6.40 | 6.45 | 6.29 | 6.38 | +1.27% | 2.09 | 2.92% |
| 2025-10-17 | 6.85 | 6.86 | 6.30 | 6.30 | -8.16% | 4.45 | 6.09% |
| 2025-10-16 | 6.86 | 6.92 | 6.68 | 6.86 | +0.44% | 2.90 | 3.79% |
| 2025-10-15 | 6.81 | 6.87 | 6.68 | 6.83 | +0.59% | 3.21 | 4.20% |
| 2025-10-14 | 6.91 | 7.03 | 6.75 | 6.79 | -0.44% | 4.14 | 5.34% |
| 2025-10-13 | 6.52 | 6.92 | 6.44 | 6.82 | +1.04% | 4.96 | 6.53% |
| 2025-10-10 | 6.91 | 6.91 | 6.59 | 6.75 | -1.75% | 3.15 | 4.17% |
| 2025-10-09 | 6.72 | 7.08 | 6.72 | 6.87 | +3.46% | 3.52 | 4.54% |
| 2025-09-30 | 6.51 | 6.71 | 6.47 | 6.64 | +2.00% | 2.03 | 2.72% |
| 2025-09-29 | 6.37 | 6.59 | 6.36 | 6.51 | +2.36% | 1.96 | 2.68% |
| 2025-09-26 | 6.40 | 6.60 | 6.34 | 6.36 | -1.24% | 1.83 | 2.52% |
| 2025-09-25 | 6.40 | 6.61 | 6.33 | 6.44 | +0.47% | 2.34 | 3.22% |
| 2025-09-24 | 6.38 | 6.45 | 6.31 | 6.41 | 0.00% | 1.06 | 1.48% |
| 2025-09-23 | 6.45 | 6.51 | 6.28 | 6.41 | -1.38% | 1.14 | 1.60% |
| 2025-09-22 | 6.33 | 6.60 | 6.31 | 6.50 | +3.34% | 1.80 | 2.46% |
| 2025-09-19 | 6.44 | 6.48 | 6.28 | 6.29 | -2.18% | 1.32 | 1.85% |
| 2025-09-18 | 6.69 | 6.70 | 6.35 | 6.43 | -3.74% | 1.79 | 2.45% |
| 2025-09-17 | 6.59 | 6.75 | 6.53 | 6.68 | +1.21% | 1.38 | 1.84% |