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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.38 | 19.60 | 18.20 | 18.30 | -7.62% | 1.24 | 4.61% |
| 2026-03-20 | 20.29 | 20.58 | 19.77 | 19.81 | -2.37% | 0.56 | 1.97% |
| 2026-03-19 | 20.71 | 20.94 | 20.17 | 20.29 | -3.43% | 0.77 | 2.66% |
| 2026-03-18 | 20.96 | 21.04 | 20.52 | 21.01 | +1.01% | 0.67 | 2.28% |
| 2026-03-17 | 21.11 | 21.43 | 20.80 | 20.80 | -1.42% | 0.68 | 2.26% |
| 2026-03-16 | 20.87 | 21.10 | 20.62 | 21.10 | +1.44% | 0.48 | 1.62% |
| 2026-03-13 | 21.07 | 21.13 | 20.73 | 20.80 | -1.23% | 0.48 | 1.62% |
| 2026-03-12 | 21.26 | 21.34 | 20.91 | 21.06 | -1.13% | 0.65 | 2.17% |
| 2026-03-11 | 21.90 | 22.03 | 21.24 | 21.30 | -1.98% | 0.72 | 2.35% |
| 2026-03-10 | 21.40 | 21.85 | 21.40 | 21.73 | +2.21% | 0.65 | 2.12% |
| 2026-03-09 | 21.15 | 21.35 | 20.78 | 21.26 | -0.84% | 0.73 | 2.45% |
| 2026-03-06 | 21.10 | 21.56 | 21.00 | 21.44 | +1.37% | 0.66 | 2.19% |
| 2026-03-05 | 21.29 | 21.41 | 20.91 | 21.15 | +2.32% | 0.84 | 2.80% |
| 2026-03-04 | 20.94 | 21.35 | 20.58 | 20.67 | -1.24% | 1.12 | 3.75% |
| 2026-03-03 | 22.13 | 22.35 | 20.90 | 20.93 | -5.47% | 1.14 | 3.72% |
| 2026-03-02 | 22.50 | 22.75 | 21.98 | 22.14 | -2.51% | 1.07 | 3.39% |
| 2026-02-27 | 22.70 | 22.88 | 22.58 | 22.71 | -0.26% | 0.93 | 2.88% |
| 2026-02-26 | 23.08 | 23.19 | 22.69 | 22.77 | -1.64% | 1.10 | 3.39% |
| 2026-02-25 | 23.01 | 23.20 | 22.85 | 23.15 | +0.65% | 0.89 | 2.71% |
| 2026-02-24 | 23.24 | 23.33 | 22.80 | 23.00 | -0.43% | 0.72 | 2.19% |