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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.17 | 30.88 | 29.74 | 30.51 | +2.28% | 0.90 | 3.08% |
| 2026-01-15 | 30.36 | 30.36 | 29.55 | 29.83 | -0.90% | 0.47 | 1.63% |
| 2026-01-14 | 30.32 | 30.60 | 29.61 | 30.10 | +0.07% | 0.85 | 2.93% |
| 2026-01-13 | 30.75 | 30.78 | 29.90 | 30.08 | -1.67% | 0.78 | 2.68% |
| 2026-01-12 | 30.45 | 30.65 | 30.04 | 30.59 | +0.99% | 0.85 | 2.90% |
| 2026-01-09 | 30.30 | 30.35 | 29.91 | 30.29 | +0.20% | 0.61 | 2.12% |
| 2026-01-08 | 29.72 | 30.47 | 29.59 | 30.23 | +1.92% | 0.73 | 2.52% |
| 2026-01-07 | 29.74 | 30.02 | 29.53 | 29.66 | -0.24% | 0.48 | 1.70% |
| 2026-01-06 | 30.03 | 30.04 | 29.53 | 29.73 | -0.40% | 0.55 | 1.93% |
| 2026-01-05 | 29.68 | 29.88 | 29.06 | 29.85 | +0.64% | 0.47 | 1.64% |
| 2025-12-31 | 29.92 | 30.35 | 29.40 | 29.66 | -0.80% | 0.56 | 1.97% |
| 2025-12-30 | 29.02 | 30.23 | 28.99 | 29.90 | +1.60% | 0.66 | 2.31% |
| 2025-12-29 | 29.22 | 29.48 | 28.99 | 29.43 | +0.86% | 0.34 | 1.21% |
| 2025-12-26 | 29.75 | 29.90 | 29.12 | 29.18 | -2.31% | 0.56 | 1.98% |
| 2025-12-25 | 29.10 | 30.00 | 28.91 | 29.87 | +2.79% | 0.68 | 2.41% |
| 2025-12-24 | 28.73 | 29.18 | 28.60 | 29.06 | +1.22% | 0.34 | 1.20% |
| 2025-12-23 | 28.73 | 29.00 | 28.46 | 28.71 | -0.55% | 0.35 | 1.28% |
| 2025-12-22 | 29.29 | 29.29 | 28.70 | 28.87 | -0.21% | 0.36 | 1.29% |
| 2025-12-19 | 28.65 | 29.29 | 28.62 | 28.93 | +1.12% | 0.37 | 1.31% |
| 2025-12-18 | 28.29 | 28.96 | 27.90 | 28.61 | +0.74% | 0.40 | 1.47% |