康平科技 sz.300907
41.11
+19.99%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 34.87 | 41.11 | 34.87 | 41.11 | +19.99% | 4.54 | 12.09% |
| 2026-05-21 | 34.74 | 37.16 | 34.00 | 34.26 | -2.09% | 1.76 | 5.15% |
| 2026-05-20 | 35.80 | 36.49 | 34.56 | 34.99 | -3.24% | 1.86 | 5.49% |
| 2026-05-19 | 36.49 | 37.20 | 35.27 | 36.16 | -1.47% | 2.44 | 7.05% |
| 2026-05-18 | 33.06 | 37.18 | 32.38 | 36.70 | +11.04% | 3.63 | 10.65% |
| 2026-05-15 | 31.31 | 33.73 | 31.25 | 33.05 | +6.44% | 2.31 | 7.29% |
| 2026-05-14 | 32.04 | 32.05 | 31.05 | 31.05 | -3.12% | 0.84 | 2.80% |
| 2026-05-13 | 32.32 | 32.47 | 31.70 | 32.05 | -1.11% | 0.75 | 2.43% |
| 2026-05-12 | 31.94 | 32.58 | 31.73 | 32.41 | +1.47% | 0.97 | 3.14% |
| 2026-05-11 | 32.15 | 32.15 | 31.55 | 31.94 | -0.65% | 0.71 | 2.32% |
| 2026-05-08 | 30.90 | 32.32 | 30.66 | 32.15 | +4.05% | 1.12 | 3.68% |
| 2026-05-07 | 30.66 | 31.16 | 30.57 | 30.90 | +0.78% | 0.54 | 1.83% |
| 2026-05-06 | 30.69 | 31.03 | 30.39 | 30.66 | +0.20% | 0.63 | 2.13% |
| 2026-04-30 | 30.50 | 30.96 | 30.15 | 30.60 | +1.53% | 0.58 | 1.98% |
| 2026-04-29 | 29.37 | 30.68 | 29.31 | 30.14 | +2.00% | 0.77 | 2.64% |
| 2026-04-28 | 29.60 | 30.23 | 29.35 | 29.55 | -1.17% | 0.60 | 2.09% |
| 2026-04-27 | 28.84 | 30.00 | 28.54 | 29.90 | +3.89% | 0.69 | 2.43% |
| 2026-04-24 | 28.64 | 29.11 | 28.27 | 28.78 | -2.70% | 0.52 | 1.89% |
| 2026-04-23 | 30.10 | 30.10 | 29.23 | 29.58 | -2.47% | 0.63 | 2.22% |
| 2026-04-22 | 29.79 | 30.75 | 29.53 | 30.33 | +1.24% | 0.79 | 2.73% |