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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.76 | 25.98 | 24.12 | 24.48 | -5.74% | 4.36 | 12.42% |
| 2025-12-16 | 26.63 | 27.19 | 25.65 | 25.97 | -6.58% | 5.40 | 14.58% |
| 2025-12-15 | 25.41 | 28.60 | 24.86 | 27.80 | +8.55% | 8.82 | 23.19% |
| 2025-12-12 | 21.60 | 25.61 | 21.51 | 25.61 | +20.01% | 6.09 | 18.18% |
| 2025-12-11 | 21.08 | 21.76 | 20.75 | 21.34 | +1.38% | 1.58 | 5.21% |
| 2025-12-10 | 21.13 | 21.34 | 20.94 | 21.05 | -0.71% | 0.75 | 2.50% |
| 2025-12-09 | 21.51 | 21.63 | 21.16 | 21.20 | -1.90% | 0.72 | 2.38% |
| 2025-12-08 | 21.11 | 21.70 | 20.98 | 21.61 | +2.56% | 1.22 | 4.00% |
| 2025-12-05 | 20.70 | 21.12 | 20.39 | 21.07 | +1.49% | 0.85 | 2.88% |
| 2025-12-04 | 20.71 | 21.05 | 20.59 | 20.76 | 0.00% | 0.87 | 2.96% |
| 2025-12-03 | 21.08 | 21.10 | 20.62 | 20.76 | -1.66% | 0.97 | 3.29% |
| 2025-12-02 | 21.39 | 21.40 | 20.95 | 21.11 | -2.18% | 1.17 | 3.89% |
| 2025-12-01 | 22.11 | 22.18 | 21.34 | 21.58 | -2.79% | 2.03 | 6.65% |
| 2025-11-28 | 20.45 | 22.52 | 20.30 | 22.20 | +8.29% | 2.78 | 9.04% |
| 2025-11-27 | 20.05 | 20.85 | 20.01 | 20.50 | +2.19% | 0.76 | 2.60% |
| 2025-11-26 | 19.95 | 20.42 | 19.85 | 20.06 | +0.35% | 0.60 | 2.09% |
| 2025-11-25 | 19.72 | 20.27 | 19.59 | 19.99 | +2.15% | 0.71 | 2.49% |
| 2025-11-24 | 19.55 | 19.75 | 19.28 | 19.57 | +1.82% | 0.72 | 2.61% |
| 2025-11-21 | 19.99 | 20.46 | 19.13 | 19.22 | -4.95% | 1.00 | 3.61% |
| 2025-11-20 | 20.41 | 20.65 | 20.18 | 20.22 | -0.79% | 0.74 | 2.56% |