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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.00 | 21.01 | 20.33 | 20.38 | -3.41% | 1.04 | 3.56% |
| 2025-11-18 | 21.12 | 21.69 | 20.86 | 21.10 | -0.09% | 1.02 | 3.37% |
| 2025-11-17 | 21.04 | 21.35 | 20.71 | 21.12 | +0.09% | 1.13 | 3.77% |
| 2025-11-14 | 20.87 | 21.75 | 20.78 | 21.10 | +0.81% | 1.57 | 5.17% |
| 2025-11-13 | 21.10 | 21.49 | 20.56 | 20.93 | -0.33% | 1.64 | 5.51% |
| 2025-11-12 | 21.18 | 21.23 | 20.54 | 21.00 | -1.13% | 1.58 | 5.32% |
| 2025-11-11 | 20.23 | 21.58 | 20.23 | 21.24 | +6.15% | 2.20 | 7.39% |
| 2025-11-10 | 20.07 | 20.35 | 19.87 | 20.01 | 0.00% | 0.55 | 1.95% |
| 2025-11-07 | 20.20 | 20.27 | 19.93 | 20.01 | -0.94% | 0.51 | 1.80% |
| 2025-11-06 | 20.20 | 20.39 | 20.12 | 20.20 | -0.05% | 0.53 | 1.86% |
| 2025-11-05 | 20.00 | 20.36 | 19.95 | 20.21 | +0.10% | 0.61 | 2.14% |
| 2025-11-04 | 20.41 | 20.54 | 19.99 | 20.19 | -1.85% | 0.86 | 3.00% |
| 2025-11-03 | 20.45 | 20.60 | 20.23 | 20.57 | +1.08% | 1.10 | 3.78% |
| 2025-10-31 | 20.31 | 20.71 | 20.19 | 20.35 | -0.15% | 1.28 | 4.41% |
| 2025-10-30 | 20.59 | 20.77 | 20.30 | 20.38 | -2.25% | 1.20 | 4.14% |
| 2025-10-29 | 20.17 | 21.10 | 20.10 | 20.85 | +3.32% | 2.06 | 6.99% |
| 2025-10-28 | 20.33 | 20.33 | 19.96 | 20.18 | -0.30% | 1.21 | 4.21% |
| 2025-10-27 | 20.17 | 20.30 | 19.80 | 20.24 | +0.55% | 2.06 | 7.22% |
| 2025-10-24 | 19.52 | 20.43 | 19.15 | 20.13 | +11.52% | 3.86 | 13.58% |
| 2025-10-23 | 17.68 | 18.08 | 17.51 | 18.05 | +2.38% | 0.49 | 1.93% |