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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 96.16 | 98.00 | 90.77 | 92.35 | -5.39% | 9.13 | 6.62% |
| 2026-03-20 | 104.00 | 104.49 | 97.00 | 97.61 | -5.21% | 10.23 | 6.96% |
| 2026-03-19 | 105.99 | 107.00 | 102.30 | 102.98 | -3.50% | 6.18 | 4.06% |
| 2026-03-18 | 105.50 | 107.90 | 103.06 | 106.71 | +3.82% | 7.49 | 4.82% |
| 2026-03-17 | 109.87 | 110.00 | 102.60 | 102.78 | -5.27% | 6.40 | 4.16% |
| 2026-03-16 | 109.50 | 111.30 | 103.79 | 108.50 | +0.91% | 7.55 | 4.81% |
| 2026-03-13 | 111.00 | 112.10 | 107.37 | 107.52 | -4.09% | 6.69 | 4.17% |
| 2026-03-12 | 117.40 | 117.40 | 111.00 | 112.10 | -4.52% | 6.74 | 4.06% |
| 2026-03-11 | 122.06 | 123.78 | 116.90 | 117.41 | -4.39% | 10.02 | 5.68% |
| 2026-03-10 | 115.00 | 124.00 | 113.02 | 122.80 | +11.24% | 15.16 | 8.66% |
| 2026-03-09 | 113.09 | 114.50 | 107.97 | 110.39 | -5.64% | 10.67 | 6.61% |
| 2026-03-06 | 117.50 | 122.00 | 116.76 | 116.99 | -1.27% | 5.40 | 3.11% |
| 2026-03-05 | 118.78 | 120.20 | 116.18 | 118.50 | +2.91% | 8.70 | 5.02% |
| 2026-03-04 | 116.59 | 119.99 | 113.00 | 115.15 | -2.27% | 11.71 | 6.90% |
| 2026-03-03 | 125.76 | 128.95 | 117.50 | 117.83 | -5.61% | 9.60 | 5.37% |
| 2026-03-02 | 123.01 | 129.12 | 123.01 | 124.83 | -1.34% | 9.38 | 5.07% |
| 2026-02-27 | 124.55 | 128.76 | 122.40 | 126.52 | -0.38% | 10.69 | 5.79% |
| 2026-02-26 | 132.06 | 132.06 | 120.01 | 127.00 | -4.04% | 18.77 | 10.29% |
| 2026-02-25 | 126.37 | 135.30 | 122.36 | 132.34 | +4.74% | 14.89 | 7.81% |
| 2026-02-24 | 127.00 | 129.80 | 122.00 | 126.35 | -0.44% | 8.40 | 4.53% |