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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.08 | 23.44 | 23.00 | 23.10 | -0.43% | 0.74 | 2.25% |
| 2026-02-12 | 23.45 | 23.80 | 23.17 | 23.20 | -0.98% | 0.92 | 2.77% |
| 2026-02-11 | 23.70 | 24.03 | 23.42 | 23.43 | -1.22% | 0.73 | 2.17% |
| 2026-02-10 | 23.84 | 23.85 | 23.41 | 23.72 | -0.55% | 0.80 | 2.38% |
| 2026-02-09 | 23.98 | 24.06 | 23.47 | 23.85 | +1.45% | 0.84 | 2.47% |
| 2026-02-06 | 23.59 | 24.05 | 23.27 | 23.51 | -1.38% | 1.12 | 3.33% |
| 2026-02-05 | 24.08 | 24.66 | 23.75 | 23.84 | -4.75% | 1.70 | 4.98% |
| 2026-02-04 | 25.74 | 26.27 | 24.68 | 25.03 | -3.17% | 1.83 | 5.10% |
| 2026-02-03 | 23.95 | 25.99 | 23.79 | 25.85 | +8.75% | 2.85 | 7.95% |
| 2026-02-02 | 23.88 | 24.86 | 23.76 | 23.77 | +0.08% | 1.31 | 3.81% |
| 2026-01-30 | 23.80 | 24.75 | 23.67 | 23.75 | -3.65% | 1.61 | 4.75% |
| 2026-01-29 | 24.92 | 25.63 | 24.64 | 24.65 | -1.16% | 1.35 | 3.81% |
| 2026-01-28 | 25.74 | 25.90 | 24.91 | 24.94 | -3.52% | 1.45 | 4.05% |
| 2026-01-27 | 25.25 | 25.99 | 24.66 | 25.85 | +1.93% | 1.97 | 5.47% |
| 2026-01-26 | 27.22 | 27.52 | 25.13 | 25.36 | -7.71% | 3.01 | 8.19% |
| 2026-01-23 | 26.03 | 28.45 | 25.75 | 27.48 | +5.81% | 4.20 | 10.85% |
| 2026-01-22 | 24.88 | 26.63 | 24.75 | 25.97 | +4.46% | 2.43 | 6.66% |
| 2026-01-21 | 25.08 | 25.40 | 24.82 | 24.86 | -1.74% | 1.24 | 3.49% |
| 2026-01-20 | 26.11 | 26.39 | 25.00 | 25.30 | -3.69% | 1.66 | 4.59% |
| 2026-01-19 | 25.75 | 26.80 | 25.42 | 26.27 | +1.23% | 2.25 | 6.08% |