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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 136.25 | 146.66 | 131.21 | 139.07 | +3.05% | 24.82 | 12.17% |
| 2026-01-15 | 117.01 | 138.66 | 117.01 | 134.95 | +12.09% | 27.10 | 14.61% |
| 2026-01-14 | 112.84 | 126.18 | 112.84 | 120.39 | +7.76% | 21.32 | 12.15% |
| 2026-01-13 | 113.96 | 120.50 | 111.11 | 111.72 | -5.32% | 16.82 | 10.01% |
| 2026-01-12 | 118.07 | 120.44 | 113.01 | 118.00 | -3.53% | 21.80 | 12.69% |
| 2026-01-09 | 115.00 | 123.84 | 113.01 | 122.32 | +3.00% | 23.34 | 13.38% |
| 2026-01-08 | 109.96 | 122.60 | 109.96 | 118.76 | +8.62% | 30.34 | 17.80% |
| 2026-01-07 | 109.00 | 114.66 | 104.24 | 109.34 | +9.55% | 34.52 | 21.61% |
| 2026-01-06 | 83.80 | 100.88 | 83.80 | 99.81 | +15.05% | 25.12 | 18.48% |
| 2026-01-05 | 86.54 | 93.33 | 84.92 | 86.75 | +1.19% | 16.27 | 12.47% |
| 2025-12-31 | 88.57 | 88.57 | 83.50 | 85.73 | -1.47% | 12.06 | 9.60% |
| 2025-12-30 | 85.92 | 92.38 | 85.00 | 87.01 | +1.77% | 17.32 | 13.40% |
| 2025-12-29 | 87.18 | 88.38 | 82.00 | 85.50 | -0.36% | 19.71 | 15.76% |
| 2025-12-26 | 82.55 | 89.66 | 80.20 | 85.81 | +4.05% | 28.12 | 22.39% |
| 2025-12-25 | 82.80 | 83.50 | 80.80 | 82.47 | -0.47% | 11.59 | 9.65% |
| 2025-12-24 | 85.17 | 85.90 | 81.72 | 82.86 | -0.97% | 16.85 | 13.77% |
| 2025-12-23 | 79.38 | 90.49 | 79.27 | 83.67 | +9.70% | 28.44 | 22.75% |
| 2025-12-22 | 67.09 | 76.27 | 67.09 | 76.27 | +20.00% | 16.34 | 14.92% |
| 2025-12-19 | 65.55 | 66.66 | 62.90 | 63.56 | -2.86% | 6.43 | 6.83% |
| 2025-12-18 | 65.50 | 66.30 | 64.88 | 65.43 | -1.31% | 5.28 | 5.48% |