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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.18 | 44.79 | 39.98 | 42.88 | +12.37% | 7.23 | 18.07% |
| 2025-08-18 | 37.86 | 38.73 | 36.95 | 38.16 | -2.15% | 3.73 | 10.24% |
| 2025-08-15 | 36.80 | 40.50 | 36.01 | 39.00 | +6.82% | 5.64 | 15.36% |
| 2025-08-14 | 33.60 | 38.30 | 33.60 | 36.51 | +11.82% | 4.93 | 14.39% |
| 2025-08-13 | 32.00 | 32.78 | 31.27 | 32.65 | +4.11% | 2.17 | 7.04% |
| 2025-08-12 | 32.00 | 32.23 | 31.26 | 31.36 | -1.94% | 0.97 | 3.18% |
| 2025-08-11 | 31.69 | 32.30 | 31.33 | 31.98 | +2.07% | 1.23 | 4.04% |
| 2025-08-08 | 32.50 | 32.50 | 31.20 | 31.33 | -3.90% | 1.64 | 5.39% |
| 2025-08-07 | 33.68 | 34.62 | 32.57 | 32.60 | -3.95% | 1.73 | 5.41% |
| 2025-08-06 | 33.24 | 34.00 | 32.62 | 33.94 | +1.65% | 1.54 | 4.81% |
| 2025-08-05 | 33.16 | 33.90 | 32.52 | 33.39 | +0.27% | 1.39 | 4.38% |
| 2025-08-04 | 33.88 | 34.17 | 32.49 | 33.30 | -2.29% | 1.87 | 5.90% |
| 2025-08-01 | 33.00 | 35.09 | 32.33 | 34.08 | +1.76% | 2.85 | 8.79% |
| 2025-07-31 | 32.70 | 33.78 | 32.50 | 33.49 | +1.39% | 3.31 | 10.43% |
| 2025-07-30 | 31.65 | 33.63 | 30.80 | 33.03 | +3.44% | 3.62 | 11.53% |
| 2025-07-29 | 28.70 | 33.86 | 28.68 | 31.93 | +8.94% | 4.86 | 15.69% |
| 2025-07-28 | 27.44 | 29.48 | 27.30 | 29.31 | +8.64% | 2.85 | 10.40% |
| 2025-07-25 | 26.85 | 27.01 | 26.51 | 26.98 | +0.56% | 0.62 | 2.42% |
| 2025-07-24 | 26.78 | 27.12 | 26.73 | 26.83 | +0.22% | 0.60 | 2.34% |
| 2025-07-23 | 26.77 | 27.34 | 26.56 | 26.77 | +0.11% | 0.75 | 2.89% |