康斯特 sz.300445
25.01
+3.35%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.31 | 25.16 | 24.18 | 25.01 | +3.35% | 1.40 | 4.05% |
| 2026-05-21 | 24.91 | 25.50 | 24.23 | 24.30 | -2.80% | 1.82 | 5.18% |
| 2026-05-20 | 24.71 | 25.07 | 24.59 | 25.00 | +0.04% | 1.07 | 3.06% |
| 2026-05-19 | 25.30 | 25.55 | 24.77 | 24.99 | -1.46% | 1.81 | 5.14% |
| 2026-05-18 | 23.82 | 25.98 | 23.75 | 25.36 | +5.89% | 2.78 | 7.86% |
| 2026-05-15 | 23.41 | 24.28 | 23.41 | 23.95 | +2.26% | 1.07 | 3.20% |
| 2026-05-14 | 24.48 | 24.55 | 23.41 | 23.42 | -4.17% | 1.15 | 3.43% |
| 2026-05-13 | 23.79 | 24.57 | 23.43 | 24.44 | +2.73% | 1.46 | 4.30% |
| 2026-05-12 | 24.00 | 24.27 | 23.66 | 23.79 | -1.12% | 1.12 | 3.32% |
| 2026-05-11 | 24.22 | 24.36 | 23.88 | 24.06 | +0.42% | 1.46 | 4.30% |
| 2026-05-08 | 24.57 | 24.77 | 23.37 | 23.96 | +0.67% | 1.77 | 5.29% |
| 2026-05-07 | 23.48 | 24.10 | 23.25 | 23.80 | +1.84% | 1.82 | 5.45% |
| 2026-05-06 | 22.10 | 23.77 | 22.10 | 23.37 | +6.81% | 2.39 | 7.43% |
| 2026-04-30 | 21.40 | 21.94 | 21.29 | 21.88 | +2.24% | 0.94 | 3.08% |
| 2026-04-29 | 21.14 | 21.55 | 21.14 | 21.40 | +0.80% | 0.66 | 2.18% |
| 2026-04-28 | 21.70 | 21.76 | 21.11 | 21.23 | -3.28% | 0.89 | 2.95% |
| 2026-04-27 | 21.40 | 21.97 | 21.21 | 21.95 | +2.38% | 1.08 | 3.53% |
| 2026-04-24 | 21.52 | 21.80 | 21.18 | 21.44 | +1.85% | 1.49 | 4.92% |
| 2026-04-23 | 21.51 | 21.56 | 20.90 | 21.05 | -2.18% | 0.58 | 1.94% |
| 2026-04-22 | 21.50 | 21.66 | 20.99 | 21.52 | -0.69% | 0.74 | 2.46% |