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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.43 | 19.03 | 18.32 | 18.93 | +2.94% | 0.88 | 3.29% |
| 2025-07-21 | 18.50 | 18.60 | 18.29 | 18.39 | -0.27% | 0.52 | 1.98% |
| 2025-07-18 | 18.40 | 18.58 | 18.23 | 18.44 | +0.22% | 0.52 | 1.97% |
| 2025-07-17 | 18.29 | 18.75 | 18.21 | 18.40 | +0.11% | 0.76 | 2.91% |
| 2025-07-16 | 18.25 | 18.85 | 18.05 | 18.38 | +0.60% | 0.84 | 3.22% |
| 2025-07-15 | 18.09 | 18.40 | 17.92 | 18.27 | +1.27% | 0.81 | 3.15% |
| 2025-07-14 | 17.89 | 18.15 | 17.75 | 18.04 | +0.84% | 0.44 | 1.74% |
| 2025-07-11 | 17.70 | 18.05 | 17.66 | 17.89 | +0.68% | 0.59 | 2.31% |
| 2025-07-10 | 18.01 | 18.08 | 17.66 | 17.77 | -1.28% | 0.56 | 2.22% |
| 2025-07-09 | 17.39 | 18.20 | 17.25 | 18.00 | +3.81% | 1.26 | 4.96% |
| 2025-07-08 | 16.99 | 17.40 | 16.92 | 17.34 | +2.06% | 0.47 | 1.92% |
| 2025-07-07 | 17.13 | 17.13 | 16.89 | 16.99 | -0.23% | 0.31 | 1.27% |
| 2025-07-04 | 17.10 | 17.45 | 16.91 | 17.03 | -0.41% | 0.68 | 2.80% |
| 2025-07-03 | 16.99 | 17.39 | 16.90 | 17.10 | +0.65% | 0.44 | 1.82% |
| 2025-07-02 | 17.30 | 17.30 | 16.88 | 16.99 | -1.22% | 0.40 | 1.64% |
| 2025-07-01 | 17.04 | 17.28 | 16.92 | 17.20 | +0.88% | 0.49 | 2.00% |
| 2025-06-30 | 16.88 | 17.09 | 16.86 | 17.05 | +1.13% | 0.34 | 1.40% |
| 2025-06-27 | 16.70 | 16.89 | 16.67 | 16.86 | +1.32% | 0.38 | 1.58% |
| 2025-06-26 | 16.98 | 17.00 | 16.60 | 16.64 | -1.83% | 0.44 | 1.85% |
| 2025-06-25 | 16.65 | 16.98 | 16.56 | 16.95 | +2.05% | 0.65 | 2.73% |