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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.98 | 26.15 | 24.71 | 25.95 | +4.76% | 2.29 | 6.31% |
| 2026-01-15 | 25.19 | 25.27 | 24.33 | 24.77 | -3.43% | 2.20 | 6.27% |
| 2026-01-14 | 25.49 | 26.18 | 25.09 | 25.65 | +1.66% | 3.44 | 9.43% |
| 2026-01-13 | 28.30 | 28.79 | 25.10 | 25.23 | -13.03% | 5.30 | 14.07% |
| 2026-01-12 | 28.38 | 29.69 | 26.96 | 29.01 | +4.69% | 6.26 | 15.66% |
| 2026-01-09 | 26.87 | 27.91 | 26.40 | 27.71 | +4.17% | 5.52 | 14.21% |
| 2026-01-08 | 26.33 | 27.35 | 25.86 | 26.60 | -1.37% | 4.74 | 12.58% |
| 2026-01-07 | 25.28 | 26.97 | 24.74 | 26.97 | +5.56% | 5.23 | 14.05% |
| 2026-01-06 | 26.42 | 26.80 | 25.18 | 25.55 | -1.35% | 3.30 | 9.06% |
| 2026-01-05 | 26.18 | 26.68 | 25.70 | 25.90 | -0.61% | 3.61 | 9.71% |
| 2025-12-31 | 25.52 | 26.50 | 25.25 | 26.06 | +3.41% | 3.46 | 9.38% |
| 2025-12-30 | 25.36 | 25.97 | 25.09 | 25.20 | -1.25% | 2.51 | 6.96% |
| 2025-12-29 | 25.81 | 25.81 | 25.01 | 25.52 | -0.97% | 2.30 | 6.37% |
| 2025-12-26 | 25.50 | 26.90 | 25.21 | 25.77 | -0.73% | 4.82 | 13.11% |
| 2025-12-25 | 24.57 | 26.48 | 24.46 | 25.96 | +3.92% | 5.56 | 15.37% |
| 2025-12-24 | 23.41 | 25.60 | 23.23 | 24.98 | +6.16% | 4.49 | 12.79% |
| 2025-12-23 | 24.33 | 24.49 | 23.40 | 23.53 | -3.13% | 2.67 | 7.88% |
| 2025-12-22 | 24.50 | 24.66 | 24.07 | 24.29 | -0.57% | 2.67 | 7.73% |
| 2025-12-19 | 24.95 | 25.25 | 24.13 | 24.43 | -0.73% | 3.40 | 9.73% |
| 2025-12-18 | 24.40 | 26.02 | 23.97 | 24.61 | +0.53% | 4.56 | 12.83% |