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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.05 | 27.16 | 26.60 | 26.74 | -1.15% | 0.58 | 2.26% |
| 2025-07-21 | 26.91 | 27.20 | 26.80 | 27.05 | +0.97% | 0.57 | 2.19% |
| 2025-07-18 | 26.94 | 26.94 | 26.52 | 26.79 | -0.15% | 0.51 | 2.00% |
| 2025-07-17 | 26.83 | 27.03 | 26.62 | 26.83 | +0.41% | 0.58 | 2.24% |
| 2025-07-16 | 26.30 | 26.86 | 26.26 | 26.72 | +1.44% | 0.63 | 2.47% |
| 2025-07-15 | 26.85 | 26.94 | 26.10 | 26.34 | -1.72% | 0.58 | 2.29% |
| 2025-07-14 | 26.55 | 26.86 | 26.20 | 26.80 | +1.32% | 0.60 | 2.35% |
| 2025-07-11 | 26.32 | 26.51 | 25.96 | 26.45 | +0.46% | 0.51 | 2.04% |
| 2025-07-10 | 26.77 | 26.89 | 26.13 | 26.33 | -1.61% | 0.78 | 3.08% |
| 2025-07-09 | 26.90 | 27.36 | 26.66 | 26.76 | -0.30% | 0.97 | 3.73% |
| 2025-07-08 | 26.96 | 27.05 | 26.60 | 26.84 | -0.56% | 0.80 | 3.12% |
| 2025-07-07 | 26.83 | 27.00 | 26.51 | 26.99 | -0.15% | 0.64 | 2.50% |
| 2025-07-04 | 27.48 | 27.49 | 26.46 | 27.03 | -1.24% | 1.18 | 4.58% |
| 2025-07-03 | 26.86 | 27.55 | 26.65 | 27.37 | +2.17% | 0.97 | 3.71% |
| 2025-07-02 | 26.96 | 27.18 | 26.51 | 26.79 | -1.00% | 0.63 | 2.47% |
| 2025-07-01 | 27.41 | 27.41 | 26.72 | 27.06 | -1.28% | 0.89 | 3.45% |
| 2025-06-30 | 27.18 | 27.50 | 26.76 | 27.41 | +1.37% | 0.91 | 3.50% |
| 2025-06-27 | 26.96 | 27.33 | 26.60 | 27.04 | +0.30% | 1.04 | 4.02% |
| 2025-06-26 | 26.87 | 28.18 | 26.72 | 26.96 | +0.22% | 1.58 | 6.02% |
| 2025-06-25 | 26.86 | 27.50 | 26.60 | 26.90 | -0.11% | 1.22 | 4.71% |