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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.30 | 40.92 | 34.20 | 39.98 | +16.36% | 4.09 | 11.27% |
| 2025-09-15 | 34.50 | 35.21 | 34.20 | 34.36 | -0.69% | 0.74 | 2.21% |
| 2025-09-12 | 35.20 | 35.29 | 34.60 | 34.60 | -1.45% | 0.74 | 2.20% |
| 2025-09-11 | 34.40 | 35.25 | 33.81 | 35.11 | +2.09% | 0.98 | 2.94% |
| 2025-09-10 | 34.30 | 34.67 | 33.90 | 34.39 | +0.32% | 0.53 | 1.60% |
| 2025-09-09 | 35.26 | 35.55 | 34.05 | 34.28 | -3.63% | 0.78 | 2.35% |
| 2025-09-08 | 35.20 | 36.14 | 34.72 | 35.57 | +1.83% | 1.10 | 3.23% |
| 2025-09-05 | 33.80 | 34.93 | 33.76 | 34.93 | +3.47% | 0.78 | 2.35% |
| 2025-09-04 | 34.21 | 34.73 | 33.00 | 33.76 | -1.32% | 0.98 | 2.99% |
| 2025-09-03 | 35.44 | 36.07 | 34.02 | 34.21 | -4.17% | 1.12 | 3.35% |
| 2025-09-02 | 37.40 | 37.43 | 35.05 | 35.70 | -4.34% | 1.54 | 4.47% |
| 2025-09-01 | 36.43 | 37.32 | 35.61 | 37.32 | +3.87% | 1.54 | 4.40% |
| 2025-08-29 | 37.38 | 38.20 | 35.70 | 35.93 | -1.43% | 2.16 | 6.11% |
| 2025-08-28 | 36.90 | 37.36 | 35.65 | 36.45 | -1.00% | 1.62 | 4.65% |
| 2025-08-27 | 37.60 | 38.29 | 36.70 | 36.82 | -2.98% | 1.76 | 4.91% |
| 2025-08-26 | 39.36 | 39.40 | 37.73 | 37.95 | -3.56% | 2.21 | 6.00% |
| 2025-08-25 | 40.87 | 40.90 | 39.33 | 39.35 | -3.79% | 3.04 | 7.95% |
| 2025-08-22 | 38.50 | 41.49 | 38.37 | 40.90 | +7.49% | 3.66 | 9.52% |
| 2025-08-21 | 40.01 | 40.18 | 37.60 | 38.05 | -6.90% | 3.52 | 9.51% |
| 2025-08-20 | 41.21 | 41.24 | 39.62 | 40.87 | -4.69% | 3.25 | 8.35% |