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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.76 | 17.92 | 17.61 | 17.63 | -1.18% | 0.33 | 1.30% |
| 2025-10-21 | 17.52 | 17.86 | 17.45 | 17.84 | +2.41% | 0.34 | 1.37% |
| 2025-10-20 | 17.41 | 17.61 | 17.26 | 17.42 | +1.16% | 0.35 | 1.43% |
| 2025-10-17 | 17.90 | 17.93 | 17.20 | 17.22 | -3.26% | 0.50 | 2.04% |
| 2025-10-16 | 17.99 | 18.08 | 17.70 | 17.80 | -1.06% | 0.37 | 1.46% |
| 2025-10-15 | 17.76 | 18.08 | 17.60 | 17.99 | +1.52% | 0.44 | 1.74% |
| 2025-10-14 | 18.50 | 18.62 | 17.62 | 17.72 | -3.22% | 0.82 | 3.18% |
| 2025-10-13 | 18.11 | 18.42 | 17.55 | 18.31 | -2.86% | 0.78 | 3.01% |
| 2025-10-10 | 19.25 | 19.53 | 18.80 | 18.85 | -2.73% | 0.97 | 3.57% |
| 2025-10-09 | 19.07 | 19.53 | 19.00 | 19.38 | +2.65% | 1.05 | 3.83% |
| 2025-09-30 | 19.25 | 19.33 | 18.86 | 18.88 | -1.92% | 1.10 | 4.07% |
| 2025-09-29 | 19.21 | 19.47 | 18.94 | 19.25 | +0.16% | 0.75 | 2.74% |
| 2025-09-26 | 19.77 | 19.87 | 19.11 | 19.22 | -2.78% | 1.05 | 3.81% |
| 2025-09-25 | 20.47 | 20.49 | 19.70 | 19.77 | -3.33% | 1.43 | 5.05% |
| 2025-09-24 | 19.22 | 20.56 | 19.01 | 20.45 | +6.34% | 1.41 | 4.95% |
| 2025-09-23 | 19.65 | 19.75 | 18.83 | 19.23 | -1.94% | 0.83 | 3.04% |
| 2025-09-22 | 19.50 | 19.75 | 19.35 | 19.61 | +1.13% | 0.59 | 2.14% |
| 2025-09-19 | 19.82 | 19.97 | 19.30 | 19.39 | -1.82% | 0.95 | 3.43% |
| 2025-09-18 | 20.56 | 20.59 | 19.57 | 19.75 | -3.00% | 1.64 | 5.74% |
| 2025-09-17 | 19.96 | 20.77 | 19.89 | 20.36 | +2.62% | 2.14 | 7.39% |