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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 100.50 | 101.77 | 97.01 | 100.77 | +0.66% | 12.40 | 8.46% |
| 2026-04-20 | 102.45 | 102.86 | 99.63 | 100.11 | -2.81% | 15.71 | 10.64% |
| 2026-04-17 | 101.00 | 105.57 | 96.46 | 103.00 | +4.04% | 19.17 | 12.87% |
| 2026-04-16 | 100.00 | 100.48 | 97.09 | 99.00 | 0.00% | 14.23 | 9.80% |
| 2026-04-15 | 102.45 | 104.27 | 98.33 | 99.00 | -2.24% | 15.43 | 10.41% |
| 2026-04-14 | 95.22 | 106.50 | 95.22 | 101.27 | +8.86% | 18.15 | 12.24% |
| 2026-04-13 | 94.13 | 96.06 | 91.16 | 93.03 | -1.22% | 7.63 | 5.56% |
| 2026-04-10 | 98.01 | 99.49 | 93.91 | 94.18 | -1.98% | 8.36 | 5.91% |
| 2026-04-09 | 95.60 | 99.32 | 95.55 | 96.08 | -1.47% | 6.21 | 4.37% |
| 2026-04-08 | 93.17 | 97.80 | 91.95 | 97.51 | +8.84% | 10.25 | 7.32% |
| 2026-04-07 | 92.21 | 95.50 | 89.39 | 89.59 | +0.06% | 8.67 | 6.45% |
| 2026-04-03 | 91.88 | 93.60 | 88.91 | 89.54 | -2.14% | 4.85 | 3.67% |
| 2026-04-02 | 96.88 | 97.10 | 90.36 | 91.50 | -5.81% | 8.05 | 5.92% |
| 2026-04-01 | 99.78 | 100.00 | 94.20 | 97.14 | +0.24% | 7.03 | 4.96% |
| 2026-03-31 | 101.86 | 102.57 | 96.68 | 96.91 | -4.86% | 5.70 | 3.93% |
| 2026-03-30 | 97.15 | 102.88 | 96.22 | 101.86 | +3.07% | 6.79 | 4.62% |
| 2026-03-27 | 96.49 | 100.20 | 95.80 | 98.83 | +1.02% | 4.72 | 3.27% |
| 2026-03-26 | 98.12 | 101.13 | 97.22 | 97.83 | -1.17% | 3.79 | 2.62% |
| 2026-03-25 | 97.00 | 101.95 | 96.49 | 98.99 | +4.27% | 6.79 | 4.65% |
| 2026-03-24 | 94.15 | 95.00 | 89.72 | 94.94 | +2.80% | 7.44 | 5.48% |