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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.75 | 20.54 | 18.71 | 19.84 | +5.70% | 1.82 | 6.52% |
| 2025-09-15 | 18.83 | 18.99 | 18.73 | 18.77 | -0.64% | 0.46 | 1.72% |
| 2025-09-12 | 19.40 | 19.41 | 18.86 | 18.89 | -1.87% | 0.58 | 2.13% |
| 2025-09-11 | 18.92 | 19.29 | 18.62 | 19.25 | +2.01% | 0.74 | 2.73% |
| 2025-09-10 | 18.86 | 19.04 | 18.74 | 18.87 | +0.37% | 0.47 | 1.75% |
| 2025-09-09 | 19.09 | 19.17 | 18.58 | 18.80 | -1.52% | 0.55 | 2.03% |
| 2025-09-08 | 18.81 | 19.17 | 18.76 | 19.09 | +1.60% | 0.67 | 2.49% |
| 2025-09-05 | 18.43 | 18.82 | 18.30 | 18.79 | +2.68% | 0.59 | 2.22% |
| 2025-09-04 | 18.33 | 18.81 | 18.03 | 18.30 | -0.33% | 0.72 | 2.76% |
| 2025-09-03 | 18.77 | 18.89 | 18.23 | 18.36 | -2.03% | 0.66 | 2.50% |
| 2025-09-02 | 18.95 | 18.97 | 18.15 | 18.74 | -1.11% | 0.94 | 3.55% |
| 2025-09-01 | 18.88 | 19.12 | 18.76 | 18.95 | +1.17% | 0.67 | 2.49% |
| 2025-08-29 | 19.00 | 19.08 | 18.56 | 18.73 | -1.83% | 0.91 | 3.41% |
| 2025-08-28 | 19.20 | 19.45 | 18.50 | 19.08 | -0.78% | 1.18 | 4.39% |
| 2025-08-27 | 19.47 | 19.90 | 19.18 | 19.23 | -0.93% | 1.44 | 5.17% |
| 2025-08-26 | 19.92 | 19.92 | 19.32 | 19.41 | -2.56% | 1.36 | 4.87% |
| 2025-08-25 | 18.92 | 20.78 | 18.82 | 19.92 | +5.29% | 2.29 | 8.12% |
| 2025-08-22 | 18.97 | 18.97 | 18.68 | 18.92 | +0.58% | 0.50 | 1.87% |
| 2025-08-21 | 19.19 | 19.22 | 18.72 | 18.81 | -2.03% | 0.67 | 2.50% |
| 2025-08-20 | 18.99 | 19.20 | 18.81 | 19.20 | +1.11% | 0.67 | 2.47% |