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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 51.30 | 52.27 | 51.30 | 51.92 | +1.51% | 1.01 | 3.23% |
| 2025-06-23 | 49.71 | 52.56 | 49.53 | 51.15 | +1.85% | 1.44 | 4.66% |
| 2025-06-20 | 50.36 | 51.42 | 50.20 | 50.22 | -0.34% | 0.77 | 2.51% |
| 2025-06-19 | 51.55 | 51.74 | 50.31 | 50.39 | -2.19% | 0.96 | 3.15% |
| 2025-06-18 | 51.50 | 51.92 | 51.05 | 51.52 | 0.00% | 0.71 | 2.29% |
| 2025-06-17 | 52.36 | 52.44 | 51.10 | 51.52 | -1.59% | 1.01 | 3.27% |
| 2025-06-16 | 53.68 | 53.69 | 52.22 | 52.35 | -2.55% | 1.48 | 4.69% |
| 2025-06-13 | 52.50 | 54.60 | 52.10 | 53.72 | +2.23% | 3.58 | 11.09% |
| 2025-06-12 | 52.60 | 53.43 | 52.26 | 52.55 | -0.13% | 1.20 | 3.79% |
| 2025-06-11 | 51.64 | 53.48 | 51.64 | 52.62 | +1.90% | 1.43 | 4.52% |
| 2025-06-10 | 52.40 | 52.60 | 50.82 | 51.64 | -1.94% | 1.16 | 3.73% |
| 2025-06-09 | 52.36 | 52.70 | 52.00 | 52.66 | +0.57% | 0.84 | 2.67% |
| 2025-06-06 | 53.00 | 53.10 | 52.25 | 52.36 | -1.15% | 0.87 | 2.77% |
| 2025-06-05 | 52.85 | 53.17 | 52.25 | 52.97 | +0.32% | 0.80 | 2.52% |
| 2025-06-04 | 52.50 | 53.00 | 52.34 | 52.80 | +0.23% | 1.16 | 3.68% |
| 2025-06-03 | 54.52 | 55.78 | 52.52 | 52.68 | -1.70% | 2.21 | 6.81% |
| 2025-05-30 | 53.70 | 54.14 | 53.23 | 53.59 | -0.98% | 0.73 | 2.27% |
| 2025-05-29 | 53.46 | 54.43 | 53.11 | 54.12 | +1.25% | 1.05 | 3.24% |
| 2025-05-28 | 53.74 | 53.95 | 53.14 | 53.45 | -0.28% | 0.51 | 1.60% |
| 2025-05-27 | 54.28 | 54.54 | 53.50 | 53.60 | -1.47% | 0.61 | 1.88% |