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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.60 | 27.40 | 25.60 | 26.93 | +5.77% | 1.64 | 6.44% |
| 2025-06-23 | 25.16 | 25.50 | 24.92 | 25.46 | +0.71% | 0.91 | 3.73% |
| 2025-06-20 | 25.81 | 26.10 | 25.20 | 25.28 | -2.05% | 0.74 | 3.00% |
| 2025-06-19 | 26.30 | 26.92 | 25.65 | 25.81 | -1.90% | 1.31 | 5.21% |
| 2025-06-18 | 26.88 | 26.98 | 26.09 | 26.31 | -2.59% | 0.97 | 3.85% |
| 2025-06-17 | 27.82 | 28.30 | 26.73 | 27.01 | -3.88% | 1.17 | 4.49% |
| 2025-06-16 | 28.81 | 28.81 | 27.31 | 28.10 | -2.80% | 1.83 | 6.78% |
| 2025-06-13 | 30.28 | 31.39 | 28.91 | 28.91 | -6.23% | 2.50 | 8.74% |
| 2025-06-12 | 28.70 | 31.00 | 28.70 | 30.83 | +8.82% | 4.10 | 14.14% |
| 2025-06-11 | 27.51 | 30.32 | 27.51 | 28.33 | +5.04% | 3.65 | 13.07% |
| 2025-06-10 | 27.64 | 27.94 | 26.58 | 26.97 | -1.61% | 2.20 | 8.43% |
| 2025-06-09 | 25.00 | 27.78 | 24.89 | 27.41 | +10.17% | 2.67 | 10.43% |
| 2025-06-06 | 25.25 | 25.27 | 24.75 | 24.88 | -1.35% | 0.47 | 1.95% |
| 2025-06-05 | 25.12 | 25.58 | 25.12 | 25.22 | -0.24% | 0.51 | 2.12% |
| 2025-06-04 | 25.29 | 25.48 | 25.09 | 25.28 | +0.08% | 0.53 | 2.18% |
| 2025-06-03 | 24.45 | 25.77 | 24.36 | 25.26 | +2.18% | 0.80 | 3.30% |
| 2025-05-30 | 24.89 | 25.53 | 24.41 | 24.72 | -0.56% | 0.73 | 3.07% |
| 2025-05-29 | 24.52 | 25.02 | 24.45 | 24.86 | +1.35% | 0.55 | 2.33% |
| 2025-05-28 | 24.73 | 25.12 | 24.38 | 24.53 | -1.13% | 0.51 | 2.17% |
| 2025-05-27 | 25.00 | 25.19 | 24.46 | 24.81 | -0.96% | 0.47 | 1.97% |