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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 32.91 | 33.50 | 32.64 | 32.84 | -0.61% | 0.66 | 2.08% |
| 2025-10-21 | 32.57 | 33.12 | 32.04 | 33.04 | +1.63% | 0.65 | 2.07% |
| 2025-10-20 | 31.67 | 33.22 | 31.67 | 32.51 | +3.50% | 1.07 | 3.41% |
| 2025-10-17 | 32.60 | 32.97 | 31.34 | 31.41 | -4.27% | 0.83 | 2.71% |
| 2025-10-16 | 33.34 | 33.43 | 32.67 | 32.81 | -1.71% | 0.55 | 1.75% |
| 2025-10-15 | 33.66 | 33.78 | 32.45 | 33.38 | -0.27% | 1.16 | 3.66% |
| 2025-10-14 | 35.28 | 35.70 | 33.15 | 33.47 | -4.75% | 1.09 | 3.32% |
| 2025-10-13 | 33.50 | 35.60 | 32.76 | 35.14 | -2.39% | 1.17 | 3.52% |
| 2025-10-10 | 35.71 | 38.74 | 35.71 | 36.00 | +0.81% | 2.11 | 5.93% |
| 2025-10-09 | 35.80 | 36.15 | 35.38 | 35.71 | -0.64% | 0.72 | 2.08% |
| 2025-09-30 | 36.17 | 36.57 | 35.88 | 35.94 | -1.24% | 0.72 | 2.09% |
| 2025-09-29 | 36.75 | 37.36 | 36.00 | 36.39 | -0.98% | 0.89 | 2.54% |
| 2025-09-26 | 37.92 | 37.92 | 36.70 | 36.75 | -3.11% | 0.84 | 2.34% |
| 2025-09-25 | 37.55 | 38.54 | 37.47 | 37.93 | +0.13% | 1.20 | 3.28% |
| 2025-09-24 | 38.83 | 38.88 | 37.53 | 37.88 | -2.52% | 1.11 | 3.03% |
| 2025-09-23 | 39.47 | 39.98 | 37.81 | 38.86 | -1.60% | 1.35 | 3.62% |
| 2025-09-22 | 38.66 | 40.26 | 38.41 | 39.49 | +3.38% | 2.07 | 5.46% |
| 2025-09-19 | 40.13 | 40.13 | 38.02 | 38.20 | -5.68% | 2.32 | 6.20% |
| 2025-09-18 | 40.55 | 42.30 | 39.70 | 40.50 | +1.33% | 4.21 | 10.67% |
| 2025-09-17 | 39.61 | 40.66 | 38.41 | 39.97 | -0.03% | 3.25 | 8.50% |