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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.58 | 6.63 | 6.48 | 6.60 | 0.00% | 1.09 | 1.48% |
| 2025-09-15 | 6.61 | 6.70 | 6.57 | 6.60 | +0.30% | 1.19 | 1.60% |
| 2025-09-12 | 6.71 | 6.71 | 6.56 | 6.58 | -1.79% | 1.17 | 1.57% |
| 2025-09-11 | 6.58 | 6.72 | 6.47 | 6.70 | +2.13% | 1.27 | 1.71% |
| 2025-09-10 | 6.70 | 6.75 | 6.55 | 6.56 | -1.80% | 1.24 | 1.67% |
| 2025-09-09 | 6.80 | 6.83 | 6.64 | 6.68 | -1.47% | 1.57 | 2.08% |
| 2025-09-08 | 6.80 | 7.06 | 6.75 | 6.78 | 0.00% | 3.03 | 3.93% |
| 2025-09-05 | 6.33 | 6.79 | 6.29 | 6.78 | +6.27% | 3.75 | 5.05% |
| 2025-09-04 | 6.27 | 6.57 | 6.24 | 6.38 | +2.24% | 2.50 | 3.49% |
| 2025-09-03 | 6.39 | 6.41 | 6.21 | 6.24 | -2.35% | 1.10 | 1.56% |
| 2025-09-02 | 6.49 | 6.57 | 6.31 | 6.39 | -1.39% | 1.72 | 2.39% |
| 2025-09-01 | 6.61 | 6.63 | 6.45 | 6.48 | -1.97% | 1.61 | 2.20% |
| 2025-08-29 | 6.56 | 6.70 | 6.46 | 6.61 | +0.76% | 1.79 | 2.42% |
| 2025-08-28 | 6.57 | 6.65 | 6.31 | 6.56 | 0.00% | 2.28 | 3.12% |
| 2025-08-27 | 6.70 | 6.83 | 6.54 | 6.56 | -2.53% | 2.10 | 2.78% |
| 2025-08-26 | 6.76 | 6.83 | 6.65 | 6.73 | -1.03% | 2.44 | 3.22% |
| 2025-08-25 | 7.08 | 7.10 | 6.66 | 6.80 | -2.72% | 4.03 | 5.24% |
| 2025-08-22 | 6.88 | 7.02 | 6.83 | 6.99 | +1.90% | 2.68 | 3.46% |
| 2025-08-21 | 6.88 | 6.92 | 6.77 | 6.86 | +0.15% | 2.37 | 3.09% |
| 2025-08-20 | 6.85 | 6.97 | 6.75 | 6.85 | +0.88% | 2.91 | 3.79% |