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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.07 | 28.43 | 27.55 | 28.40 | +1.32% | 0.48 | 1.79% |
| 2025-12-16 | 28.90 | 28.96 | 27.90 | 28.03 | -3.01% | 0.53 | 1.96% |
| 2025-12-15 | 29.55 | 29.71 | 28.80 | 28.90 | -2.69% | 0.52 | 1.88% |
| 2025-12-12 | 30.01 | 30.25 | 29.52 | 29.70 | -1.03% | 0.46 | 1.62% |
| 2025-12-11 | 29.74 | 30.59 | 29.39 | 30.01 | +0.91% | 0.77 | 2.65% |
| 2025-12-10 | 29.97 | 30.14 | 29.54 | 29.74 | -0.77% | 0.37 | 1.29% |
| 2025-12-09 | 30.40 | 30.59 | 29.92 | 29.97 | -1.87% | 0.47 | 1.62% |
| 2025-12-08 | 30.86 | 30.86 | 30.40 | 30.54 | -1.10% | 0.59 | 2.02% |
| 2025-12-05 | 29.72 | 31.08 | 29.28 | 30.88 | +3.94% | 0.99 | 3.39% |
| 2025-12-04 | 29.44 | 30.12 | 29.10 | 29.71 | +0.92% | 0.77 | 2.69% |
| 2025-12-03 | 29.93 | 30.11 | 29.26 | 29.44 | -1.80% | 0.71 | 2.49% |
| 2025-12-02 | 30.50 | 30.50 | 29.88 | 29.98 | -1.70% | 0.67 | 2.30% |
| 2025-12-01 | 31.68 | 31.68 | 30.43 | 30.50 | -2.93% | 1.17 | 3.95% |
| 2025-11-28 | 35.51 | 35.52 | 31.21 | 31.42 | -10.07% | 2.42 | 7.81% |
| 2025-11-27 | 34.37 | 35.35 | 34.20 | 34.94 | +1.63% | 1.48 | 4.43% |
| 2025-11-26 | 33.37 | 35.58 | 33.15 | 34.38 | +3.90% | 1.96 | 5.91% |
| 2025-11-25 | 32.50 | 33.68 | 31.55 | 33.09 | +5.92% | 1.81 | 5.73% |
| 2025-11-24 | 29.65 | 31.56 | 29.65 | 31.24 | +8.93% | 1.45 | 4.92% |
| 2025-11-21 | 29.44 | 30.47 | 28.00 | 28.68 | -4.37% | 0.65 | 2.33% |
| 2025-11-20 | 30.72 | 30.77 | 29.79 | 29.99 | -1.12% | 0.49 | 1.69% |