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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.91 | 31.39 | 28.78 | 29.96 | +3.63% | 1.44 | 4.99% |
| 2026-04-20 | 29.14 | 29.23 | 28.59 | 28.91 | -0.65% | 0.48 | 1.76% |
| 2026-04-17 | 29.32 | 29.32 | 28.84 | 29.10 | -0.78% | 0.39 | 1.39% |
| 2026-04-16 | 28.15 | 29.74 | 28.05 | 29.33 | +4.15% | 0.78 | 2.81% |
| 2026-04-15 | 28.61 | 28.85 | 28.10 | 28.16 | -0.81% | 0.29 | 1.07% |
| 2026-04-14 | 28.38 | 28.58 | 28.05 | 28.39 | +0.64% | 0.23 | 0.84% |
| 2026-04-13 | 28.21 | 28.39 | 27.90 | 28.21 | -0.32% | 0.37 | 1.39% |
| 2026-04-10 | 28.19 | 28.78 | 28.17 | 28.30 | +0.75% | 0.24 | 0.89% |
| 2026-04-09 | 28.45 | 28.67 | 28.04 | 28.09 | -2.02% | 0.31 | 1.15% |
| 2026-04-08 | 28.39 | 28.70 | 28.00 | 28.67 | +3.43% | 0.48 | 1.76% |
| 2026-04-07 | 28.06 | 28.25 | 27.43 | 27.72 | -1.21% | 0.54 | 2.02% |
| 2026-04-03 | 28.49 | 29.50 | 28.02 | 28.06 | -1.51% | 0.62 | 2.25% |
| 2026-04-02 | 29.06 | 29.36 | 28.19 | 28.49 | -1.72% | 0.45 | 1.65% |
| 2026-04-01 | 28.25 | 28.99 | 27.61 | 28.99 | +4.81% | 0.66 | 2.42% |
| 2026-03-31 | 28.33 | 28.58 | 27.58 | 27.66 | -2.16% | 0.45 | 1.67% |
| 2026-03-30 | 28.04 | 28.87 | 28.00 | 28.27 | -0.28% | 0.28 | 1.02% |
| 2026-03-27 | 28.55 | 28.80 | 28.11 | 28.35 | -1.66% | 0.40 | 1.47% |
| 2026-03-26 | 28.74 | 29.28 | 28.00 | 28.83 | -0.03% | 0.49 | 1.76% |
| 2026-03-25 | 28.50 | 29.69 | 28.10 | 28.84 | +1.94% | 0.81 | 2.89% |
| 2026-03-24 | 26.80 | 28.73 | 26.79 | 28.29 | +7.98% | 0.93 | 3.47% |