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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.76 | 31.77 | 30.26 | 30.33 | -4.59% | 0.64 | 2.17% |
| 2025-11-18 | 32.20 | 32.20 | 31.38 | 31.79 | -0.53% | 0.37 | 1.23% |
| 2025-11-17 | 32.67 | 32.81 | 31.80 | 31.96 | -2.14% | 0.53 | 1.71% |
| 2025-11-14 | 31.81 | 33.18 | 31.61 | 32.66 | +1.90% | 0.85 | 2.71% |
| 2025-11-13 | 32.15 | 32.40 | 31.65 | 32.05 | -0.16% | 0.56 | 1.82% |
| 2025-11-12 | 32.24 | 32.40 | 31.80 | 32.10 | +0.06% | 0.44 | 1.44% |
| 2025-11-11 | 33.00 | 33.00 | 31.73 | 32.08 | -1.81% | 0.67 | 2.17% |
| 2025-11-10 | 32.78 | 33.16 | 32.18 | 32.67 | -0.43% | 0.71 | 2.29% |
| 2025-11-07 | 34.18 | 34.31 | 32.75 | 32.81 | -3.70% | 1.13 | 3.53% |
| 2025-11-06 | 34.27 | 35.04 | 33.89 | 34.07 | -0.96% | 0.99 | 3.02% |
| 2025-11-05 | 35.26 | 36.16 | 34.26 | 34.40 | -4.44% | 1.38 | 4.13% |
| 2025-11-04 | 36.05 | 37.50 | 35.73 | 36.00 | +0.36% | 1.57 | 4.49% |
| 2025-11-03 | 35.75 | 36.47 | 34.89 | 35.87 | +0.34% | 1.57 | 4.56% |
| 2025-10-31 | 33.20 | 36.99 | 32.90 | 35.75 | +7.42% | 2.30 | 6.74% |
| 2025-10-30 | 32.20 | 34.88 | 31.93 | 33.28 | +2.87% | 1.62 | 5.04% |
| 2025-10-29 | 32.58 | 32.82 | 32.07 | 32.35 | -1.55% | 0.53 | 1.70% |
| 2025-10-28 | 32.41 | 33.32 | 32.10 | 32.86 | +0.95% | 0.69 | 2.17% |
| 2025-10-27 | 32.49 | 32.75 | 32.01 | 32.55 | -1.39% | 0.89 | 2.87% |
| 2025-10-24 | 32.78 | 33.20 | 32.40 | 33.01 | +0.76% | 0.55 | 1.73% |
| 2025-10-23 | 32.75 | 32.76 | 32.00 | 32.76 | -0.24% | 0.46 | 1.48% |