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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 119.00 | 130.63 | 119.00 | 126.91 | +3.64% | 13.15 | 7.05% |
| 2026-02-12 | 121.00 | 124.59 | 119.75 | 122.45 | +1.20% | 8.79 | 4.91% |
| 2026-02-11 | 128.00 | 129.98 | 119.17 | 121.00 | -6.17% | 13.54 | 7.53% |
| 2026-02-10 | 125.00 | 131.29 | 120.00 | 128.95 | +1.14% | 12.59 | 6.76% |
| 2026-02-09 | 127.40 | 130.50 | 122.58 | 127.50 | +2.32% | 12.78 | 6.90% |
| 2026-02-06 | 128.52 | 130.00 | 122.17 | 124.61 | -2.04% | 13.86 | 7.49% |
| 2026-02-05 | 116.54 | 131.44 | 114.68 | 127.20 | +7.08% | 17.25 | 9.49% |
| 2026-02-04 | 118.00 | 121.95 | 116.78 | 118.79 | -0.88% | 7.48 | 4.28% |
| 2026-02-03 | 117.41 | 120.50 | 115.62 | 119.85 | +4.13% | 10.33 | 5.95% |
| 2026-02-02 | 127.65 | 127.65 | 114.81 | 115.10 | -9.14% | 15.47 | 9.01% |
| 2026-01-30 | 121.80 | 130.99 | 118.35 | 126.68 | +5.33% | 17.84 | 9.70% |
| 2026-01-29 | 123.45 | 129.22 | 120.00 | 120.27 | -3.79% | 10.39 | 5.72% |
| 2026-01-28 | 130.58 | 131.00 | 123.33 | 125.01 | -3.75% | 14.17 | 7.69% |
| 2026-01-27 | 124.10 | 131.68 | 123.40 | 129.88 | +5.41% | 18.44 | 9.78% |
| 2026-01-26 | 135.00 | 135.01 | 119.05 | 123.22 | -10.97% | 21.86 | 11.98% |
| 2026-01-23 | 128.84 | 138.47 | 124.64 | 138.40 | +5.58% | 19.33 | 10.14% |
| 2026-01-22 | 138.55 | 139.99 | 129.26 | 131.08 | -5.31% | 15.87 | 8.20% |
| 2026-01-21 | 136.61 | 142.00 | 133.39 | 138.43 | -0.94% | 16.65 | 8.26% |
| 2026-01-20 | 134.70 | 143.00 | 133.76 | 139.75 | +3.90% | 17.62 | 8.66% |
| 2026-01-19 | 136.68 | 140.66 | 133.50 | 134.50 | -3.29% | 14.89 | 7.47% |