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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.25 | 27.68 | 26.04 | 26.20 | -2.96% | 0.57 | 2.20% |
| 2026-03-20 | 27.73 | 28.10 | 27.00 | 27.00 | -2.63% | 0.42 | 1.59% |
| 2026-03-19 | 28.02 | 28.21 | 27.67 | 27.73 | -1.74% | 0.43 | 1.59% |
| 2026-03-18 | 28.30 | 28.67 | 27.81 | 28.22 | -0.28% | 0.57 | 2.11% |
| 2026-03-17 | 29.69 | 29.69 | 28.30 | 28.30 | -3.54% | 0.35 | 1.27% |
| 2026-03-16 | 29.24 | 29.50 | 29.02 | 29.34 | +0.14% | 0.26 | 0.94% |
| 2026-03-13 | 29.64 | 29.99 | 29.14 | 29.30 | -1.11% | 0.30 | 1.04% |
| 2026-03-12 | 30.53 | 30.53 | 29.50 | 29.63 | -2.63% | 0.36 | 1.26% |
| 2026-03-11 | 30.78 | 30.78 | 30.36 | 30.43 | -0.85% | 0.30 | 1.03% |
| 2026-03-10 | 29.97 | 30.75 | 29.97 | 30.69 | +2.99% | 0.39 | 1.32% |
| 2026-03-09 | 29.78 | 30.10 | 29.10 | 29.80 | -1.36% | 0.38 | 1.33% |
| 2026-03-06 | 29.27 | 30.32 | 29.09 | 30.21 | +3.42% | 0.41 | 1.44% |
| 2026-03-05 | 29.16 | 29.67 | 29.00 | 29.21 | +2.06% | 0.37 | 1.32% |
| 2026-03-04 | 28.45 | 29.06 | 28.21 | 28.62 | -1.31% | 0.37 | 1.36% |
| 2026-03-03 | 29.88 | 30.55 | 28.89 | 29.00 | -2.95% | 0.51 | 1.80% |
| 2026-03-02 | 30.81 | 30.92 | 29.63 | 29.88 | -4.11% | 0.55 | 1.90% |
| 2026-02-27 | 30.89 | 31.18 | 30.66 | 31.16 | +0.61% | 0.39 | 1.30% |
| 2026-02-26 | 31.00 | 31.10 | 30.70 | 30.97 | +0.72% | 0.35 | 1.17% |
| 2026-02-25 | 30.98 | 31.06 | 30.75 | 30.75 | -0.29% | 0.34 | 1.16% |
| 2026-02-24 | 30.60 | 30.90 | 30.40 | 30.84 | +1.38% | 0.44 | 1.49% |