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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.86 | 19.08 | 18.57 | 18.99 | +0.69% | 0.90 | 3.35% |
| 2025-08-18 | 19.15 | 19.28 | 18.73 | 18.86 | -1.31% | 1.36 | 5.02% |
| 2025-08-15 | 18.90 | 19.24 | 18.89 | 19.11 | +0.47% | 0.81 | 3.00% |
| 2025-08-14 | 19.29 | 19.89 | 18.90 | 19.02 | -1.45% | 1.36 | 4.95% |
| 2025-08-13 | 19.21 | 19.43 | 19.14 | 19.30 | +0.31% | 0.61 | 2.23% |
| 2025-08-12 | 19.12 | 19.33 | 18.86 | 19.24 | +0.89% | 0.70 | 2.59% |
| 2025-08-11 | 19.00 | 19.32 | 18.91 | 19.07 | +0.32% | 0.53 | 1.94% |
| 2025-08-08 | 19.08 | 19.13 | 18.86 | 19.01 | -0.37% | 0.55 | 2.04% |
| 2025-08-07 | 19.12 | 19.13 | 18.83 | 19.08 | -0.16% | 0.50 | 1.85% |
| 2025-08-06 | 19.09 | 19.20 | 18.97 | 19.11 | +0.58% | 0.51 | 1.88% |
| 2025-08-05 | 18.95 | 19.10 | 18.80 | 19.00 | +0.37% | 0.48 | 1.76% |
| 2025-08-04 | 18.50 | 19.00 | 18.50 | 18.93 | +1.66% | 0.58 | 2.18% |
| 2025-08-01 | 18.76 | 18.88 | 18.55 | 18.62 | -0.37% | 0.69 | 2.59% |
| 2025-07-31 | 18.78 | 19.12 | 18.57 | 18.69 | -1.01% | 0.70 | 2.61% |
| 2025-07-30 | 19.21 | 19.35 | 18.73 | 18.88 | -2.28% | 0.74 | 2.76% |
| 2025-07-29 | 18.94 | 19.36 | 18.76 | 19.32 | +2.55% | 0.84 | 3.10% |
| 2025-07-28 | 18.88 | 19.18 | 18.72 | 18.84 | +0.11% | 0.67 | 2.49% |
| 2025-07-25 | 18.90 | 18.96 | 18.63 | 18.82 | -0.42% | 0.54 | 2.04% |
| 2025-07-24 | 18.47 | 19.08 | 18.40 | 18.90 | +2.33% | 0.84 | 3.14% |
| 2025-07-23 | 18.88 | 18.92 | 18.35 | 18.47 | -2.43% | 0.64 | 2.41% |