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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.98 | 21.98 | 21.62 | 21.67 | -1.41% | 0.70 | 2.29% |
| 2026-04-20 | 21.78 | 22.15 | 21.68 | 21.98 | +0.92% | 0.86 | 2.79% |
| 2026-04-17 | 21.49 | 21.88 | 21.32 | 21.78 | +1.49% | 0.85 | 2.81% |
| 2026-04-16 | 21.45 | 21.69 | 21.32 | 21.46 | +0.80% | 0.71 | 2.35% |
| 2026-04-15 | 21.53 | 21.80 | 21.24 | 21.29 | -0.84% | 1.03 | 3.40% |
| 2026-04-14 | 20.58 | 21.67 | 20.46 | 21.47 | +5.56% | 1.54 | 5.20% |
| 2026-04-13 | 20.32 | 20.46 | 20.22 | 20.34 | -0.34% | 0.47 | 1.65% |
| 2026-04-10 | 20.48 | 20.78 | 20.35 | 20.41 | +0.29% | 0.78 | 2.70% |
| 2026-04-09 | 20.59 | 20.76 | 20.23 | 20.35 | -1.12% | 0.69 | 2.41% |
| 2026-04-08 | 20.20 | 20.68 | 20.09 | 20.58 | +4.31% | 0.98 | 3.42% |
| 2026-04-07 | 19.96 | 20.15 | 19.55 | 19.73 | +0.25% | 0.58 | 2.08% |
| 2026-04-03 | 19.68 | 20.29 | 19.25 | 19.68 | +0.41% | 1.05 | 3.78% |
| 2026-04-02 | 19.86 | 20.13 | 19.44 | 19.60 | -1.95% | 0.54 | 1.94% |
| 2026-04-01 | 20.24 | 20.32 | 19.65 | 19.99 | +0.86% | 0.66 | 2.36% |
| 2026-03-31 | 20.00 | 20.56 | 19.80 | 19.82 | -1.78% | 0.97 | 3.45% |
| 2026-03-30 | 19.78 | 20.33 | 19.70 | 20.18 | +0.30% | 0.65 | 2.28% |
| 2026-03-27 | 19.67 | 20.13 | 19.58 | 20.12 | -0.40% | 0.85 | 3.00% |
| 2026-03-26 | 19.82 | 20.49 | 19.51 | 20.20 | +2.38% | 1.07 | 3.75% |
| 2026-03-25 | 19.53 | 20.28 | 19.50 | 19.73 | +1.60% | 0.70 | 2.47% |
| 2026-03-24 | 18.94 | 19.47 | 18.30 | 19.42 | +6.12% | 1.20 | 4.45% |