珂玛科技 sz.301611
117.04
+2.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 113.92 | 117.70 | 111.00 | 117.04 | +2.77% | 12.25 | 7.27% |
| 2026-05-21 | 128.00 | 128.90 | 113.80 | 113.88 | -8.60% | 19.54 | 11.03% |
| 2026-05-20 | 120.00 | 125.00 | 119.52 | 124.60 | +3.66% | 17.54 | 9.75% |
| 2026-05-19 | 119.89 | 121.38 | 113.66 | 120.20 | -3.30% | 18.85 | 10.89% |
| 2026-05-18 | 125.19 | 130.00 | 122.56 | 124.30 | -0.72% | 23.53 | 12.75% |
| 2026-05-15 | 120.00 | 134.56 | 117.20 | 125.20 | +5.17% | 30.83 | 16.93% |
| 2026-05-14 | 120.99 | 123.13 | 114.80 | 119.05 | -0.68% | 24.28 | 13.92% |
| 2026-05-13 | 110.20 | 119.99 | 108.90 | 119.87 | +6.66% | 20.53 | 12.18% |
| 2026-05-12 | 112.00 | 113.88 | 110.20 | 112.39 | -0.43% | 16.86 | 10.26% |
| 2026-05-11 | 104.03 | 115.89 | 103.66 | 112.88 | +8.96% | 26.72 | 16.51% |
| 2026-05-08 | 105.01 | 107.88 | 102.01 | 103.60 | -3.63% | 17.00 | 11.14% |
| 2026-05-07 | 108.25 | 109.77 | 105.97 | 107.50 | -0.05% | 14.22 | 9.03% |
| 2026-05-06 | 108.20 | 112.60 | 107.00 | 107.55 | +2.25% | 17.53 | 10.93% |
| 2026-04-30 | 105.13 | 107.54 | 102.49 | 105.18 | +0.17% | 13.63 | 8.86% |
| 2026-04-29 | 105.32 | 110.44 | 104.10 | 105.00 | -1.87% | 15.53 | 9.95% |
| 2026-04-28 | 109.29 | 113.60 | 105.05 | 107.00 | -7.83% | 21.32 | 13.39% |
| 2026-04-27 | 111.41 | 119.77 | 110.60 | 116.09 | +4.04% | 20.63 | 12.13% |
| 2026-04-24 | 106.81 | 113.00 | 105.23 | 111.58 | +4.57% | 18.86 | 11.70% |
| 2026-04-23 | 110.00 | 111.11 | 105.52 | 106.70 | -2.00% | 19.10 | 12.02% |
| 2026-04-22 | 99.66 | 108.99 | 99.66 | 108.88 | +8.05% | 20.09 | 12.95% |