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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.45 | 16.55 | 16.24 | 16.46 | +0.67% | 0.27 | 1.17% |
| 2025-05-23 | 16.61 | 16.82 | 16.35 | 16.35 | -1.74% | 0.43 | 1.84% |
| 2025-05-22 | 16.93 | 17.19 | 16.58 | 16.64 | -1.94% | 0.47 | 1.97% |
| 2025-05-21 | 17.33 | 17.43 | 16.91 | 16.97 | -1.96% | 0.46 | 1.91% |
| 2025-05-20 | 17.15 | 17.45 | 17.00 | 17.31 | +0.82% | 0.42 | 1.71% |
| 2025-05-19 | 17.34 | 17.46 | 16.92 | 17.17 | -1.89% | 0.63 | 2.61% |
| 2025-05-16 | 17.40 | 17.67 | 17.19 | 17.50 | +1.27% | 0.51 | 2.04% |
| 2025-05-15 | 17.46 | 17.64 | 17.25 | 17.28 | -1.25% | 0.53 | 2.12% |
| 2025-05-14 | 17.73 | 17.89 | 17.37 | 17.50 | -1.84% | 0.74 | 2.96% |
| 2025-05-13 | 18.21 | 18.37 | 17.74 | 17.83 | -0.44% | 0.78 | 3.03% |
| 2025-05-12 | 17.60 | 18.01 | 17.60 | 17.91 | +2.92% | 0.77 | 3.04% |
| 2025-05-09 | 17.91 | 17.95 | 17.22 | 17.40 | -2.51% | 0.65 | 2.61% |
| 2025-05-08 | 17.22 | 17.91 | 17.20 | 17.85 | +2.87% | 0.82 | 3.25% |
| 2025-05-07 | 17.53 | 17.74 | 17.08 | 17.35 | -0.23% | 0.71 | 2.86% |
| 2025-05-06 | 16.64 | 17.52 | 16.64 | 17.39 | +5.05% | 0.80 | 3.24% |