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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 64.60 | 67.60 | 64.23 | 66.30 | +1.84% | 6.43 | 6.68% |
| 2025-12-16 | 64.90 | 66.32 | 63.48 | 65.10 | +0.90% | 5.98 | 6.30% |
| 2025-12-15 | 65.02 | 66.86 | 63.85 | 64.52 | -3.54% | 9.04 | 9.48% |
| 2025-12-12 | 62.17 | 67.05 | 61.59 | 66.89 | +6.85% | 22.00 | 22.86% |
| 2025-12-11 | 58.00 | 63.70 | 57.00 | 62.60 | +10.44% | 18.46 | 20.41% |
| 2025-12-10 | 53.64 | 57.31 | 52.88 | 56.68 | +5.67% | 2.63 | 3.31% |
| 2025-12-09 | 53.43 | 54.10 | 52.88 | 53.64 | +0.39% | 2.07 | 2.65% |
| 2025-12-08 | 53.00 | 53.76 | 52.90 | 53.43 | +1.00% | 1.98 | 2.53% |
| 2025-12-05 | 53.17 | 53.30 | 52.45 | 52.90 | -0.41% | 1.37 | 1.77% |
| 2025-12-04 | 52.55 | 53.29 | 52.00 | 53.12 | +0.68% | 1.70 | 2.20% |
| 2025-12-03 | 52.66 | 53.43 | 52.50 | 52.76 | -0.30% | 1.40 | 1.80% |
| 2025-12-02 | 52.87 | 53.43 | 52.60 | 52.92 | -0.25% | 1.80 | 2.32% |
| 2025-12-01 | 52.10 | 54.11 | 51.78 | 53.05 | +3.45% | 3.26 | 4.20% |
| 2025-11-28 | 50.40 | 51.82 | 50.02 | 51.28 | +1.54% | 1.97 | 2.63% |
| 2025-11-27 | 50.52 | 51.38 | 50.26 | 50.50 | -0.32% | 1.52 | 2.04% |
| 2025-11-26 | 50.28 | 50.87 | 50.00 | 50.66 | +0.08% | 1.32 | 1.78% |
| 2025-11-25 | 50.80 | 51.49 | 50.38 | 50.62 | +0.34% | 1.80 | 2.42% |
| 2025-11-24 | 50.40 | 50.96 | 49.83 | 50.45 | +0.72% | 1.63 | 2.22% |
| 2025-11-21 | 51.00 | 51.72 | 49.88 | 50.09 | -3.15% | 2.44 | 3.28% |
| 2025-11-20 | 54.50 | 54.50 | 51.68 | 51.72 | -3.58% | 2.89 | 3.77% |