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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 56.92 | 58.00 | 55.98 | 56.07 | -1.49% | 5.50 | 6.60% |
| 2025-08-18 | 56.35 | 57.05 | 55.50 | 56.92 | +0.99% | 8.70 | 10.53% |
| 2025-08-15 | 54.03 | 57.50 | 54.02 | 56.36 | +3.68% | 3.95 | 11.80% |
| 2025-08-14 | 55.23 | 56.58 | 54.35 | 54.36 | -2.32% | 2.93 | 8.78% |
| 2025-08-13 | 55.40 | 55.95 | 55.04 | 55.65 | -0.30% | 2.12 | 6.37% |
| 2025-08-12 | 54.13 | 56.22 | 53.62 | 55.82 | +3.22% | 3.47 | 10.50% |
| 2025-08-11 | 53.61 | 54.10 | 53.48 | 54.08 | +0.75% | 1.18 | 3.63% |
| 2025-08-08 | 54.80 | 54.89 | 53.60 | 53.68 | -2.89% | 1.81 | 5.57% |
| 2025-08-07 | 54.51 | 55.85 | 54.01 | 55.28 | +1.10% | 2.72 | 8.26% |
| 2025-08-06 | 54.24 | 54.84 | 53.95 | 54.68 | +0.16% | 1.72 | 5.29% |
| 2025-08-05 | 54.00 | 54.98 | 54.00 | 54.59 | +1.06% | 1.77 | 5.42% |
| 2025-08-04 | 53.88 | 54.16 | 53.60 | 54.02 | -0.04% | 1.04 | 3.21% |
| 2025-08-01 | 53.82 | 54.39 | 53.36 | 54.04 | +0.46% | 1.30 | 4.03% |
| 2025-07-31 | 54.22 | 54.38 | 53.60 | 53.79 | -0.76% | 1.68 | 5.17% |
| 2025-07-30 | 54.64 | 54.95 | 53.58 | 54.20 | -1.06% | 1.74 | 5.34% |
| 2025-07-29 | 55.29 | 56.47 | 54.66 | 54.78 | -0.92% | 2.44 | 7.35% |
| 2025-07-28 | 56.00 | 56.58 | 55.00 | 55.29 | -1.30% | 1.85 | 5.56% |
| 2025-07-25 | 56.00 | 56.18 | 54.70 | 56.02 | -0.39% | 3.12 | 9.40% |
| 2025-07-24 | 52.60 | 57.50 | 52.52 | 56.24 | +5.50% | 4.92 | 14.78% |
| 2025-07-23 | 52.51 | 54.30 | 52.15 | 53.31 | +2.95% | 2.81 | 8.78% |