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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.14 | 16.68 | 16.12 | 16.61 | +3.04% | 0.41 | 1.75% |
| 2025-06-23 | 15.75 | 16.13 | 15.63 | 16.12 | +2.09% | 0.27 | 1.19% |
| 2025-06-20 | 15.91 | 16.12 | 15.77 | 15.79 | -1.25% | 0.28 | 1.25% |
| 2025-06-19 | 16.29 | 16.39 | 15.89 | 15.99 | -1.78% | 0.37 | 1.63% |
| 2025-06-18 | 16.26 | 16.36 | 16.03 | 16.28 | +0.25% | 0.29 | 1.28% |
| 2025-06-17 | 16.35 | 16.41 | 16.11 | 16.24 | -0.61% | 0.25 | 1.10% |
| 2025-06-16 | 16.15 | 16.40 | 16.11 | 16.34 | +1.18% | 0.28 | 1.20% |
| 2025-06-13 | 16.61 | 16.61 | 16.14 | 16.15 | -2.89% | 0.37 | 1.58% |
| 2025-06-12 | 16.61 | 16.70 | 16.49 | 16.63 | +0.12% | 0.26 | 1.08% |
| 2025-06-11 | 16.46 | 16.83 | 16.46 | 16.61 | +0.67% | 0.39 | 1.63% |
| 2025-06-10 | 16.86 | 16.86 | 16.28 | 16.50 | -1.67% | 0.47 | 2.00% |
| 2025-06-09 | 16.57 | 16.85 | 16.50 | 16.78 | +1.21% | 0.43 | 1.80% |
| 2025-06-06 | 16.52 | 16.79 | 16.25 | 16.58 | +0.55% | 0.49 | 2.08% |
| 2025-06-05 | 16.47 | 16.54 | 16.23 | 16.49 | +1.29% | 0.41 | 1.74% |
| 2025-06-04 | 16.30 | 16.33 | 16.14 | 16.28 | +0.37% | 0.29 | 1.26% |
| 2025-06-03 | 16.18 | 16.40 | 16.10 | 16.22 | +0.12% | 0.30 | 1.28% |
| 2025-05-30 | 16.47 | 16.49 | 16.15 | 16.20 | -1.94% | 0.34 | 1.47% |
| 2025-05-29 | 16.48 | 16.68 | 16.47 | 16.52 | +1.23% | 0.44 | 1.87% |
| 2025-05-28 | 16.28 | 16.50 | 16.17 | 16.32 | +0.74% | 0.31 | 1.35% |
| 2025-05-27 | 16.47 | 16.49 | 16.11 | 16.20 | -1.58% | 0.35 | 1.53% |