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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 51.60 | 52.13 | 51.40 | 51.78 | +0.15% | 0.94 | 3.04% |
| 2025-07-21 | 52.20 | 52.26 | 51.20 | 51.70 | -0.92% | 1.32 | 4.25% |
| 2025-07-18 | 52.08 | 52.30 | 51.43 | 52.18 | +0.48% | 1.13 | 3.61% |
| 2025-07-17 | 51.87 | 52.06 | 51.46 | 51.93 | +0.02% | 1.09 | 3.50% |
| 2025-07-16 | 52.02 | 52.47 | 50.11 | 51.92 | -1.10% | 1.28 | 4.11% |
| 2025-07-15 | 52.81 | 53.12 | 52.18 | 52.50 | -0.59% | 0.95 | 3.01% |
| 2025-07-14 | 52.88 | 53.25 | 52.56 | 52.81 | -0.13% | 0.69 | 2.17% |
| 2025-07-11 | 52.28 | 53.32 | 52.28 | 52.88 | +0.82% | 0.90 | 2.84% |
| 2025-07-10 | 52.33 | 52.65 | 52.08 | 52.45 | +0.23% | 0.49 | 1.55% |
| 2025-07-09 | 52.83 | 53.40 | 52.20 | 52.33 | -0.93% | 0.65 | 2.08% |
| 2025-07-08 | 52.06 | 53.01 | 52.06 | 52.82 | +1.25% | 0.79 | 2.50% |
| 2025-07-07 | 52.37 | 52.62 | 52.01 | 52.17 | -0.57% | 0.64 | 2.05% |
| 2025-07-04 | 52.99 | 53.52 | 52.04 | 52.47 | -1.56% | 1.17 | 3.72% |
| 2025-07-03 | 52.75 | 54.80 | 52.44 | 53.30 | +1.04% | 1.51 | 4.69% |
| 2025-07-02 | 54.03 | 54.57 | 52.58 | 52.75 | -3.37% | 1.72 | 5.41% |
| 2025-07-01 | 55.01 | 55.97 | 54.55 | 54.59 | -0.76% | 2.40 | 7.24% |
| 2025-06-30 | 53.38 | 56.30 | 53.21 | 55.01 | +5.36% | 3.40 | 10.30% |
| 2025-06-27 | 52.60 | 53.18 | 51.92 | 52.21 | +0.15% | 1.09 | 3.45% |
| 2025-06-26 | 53.00 | 53.35 | 52.11 | 52.13 | -1.51% | 1.14 | 3.60% |
| 2025-06-25 | 52.07 | 52.99 | 51.60 | 52.93 | +1.95% | 1.54 | 4.90% |