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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 53.84 | 54.79 | 52.89 | 53.64 | -1.01% | 2.01 | 2.55% |
| 2025-11-18 | 53.20 | 55.33 | 53.19 | 54.19 | +1.42% | 3.41 | 4.28% |
| 2025-11-17 | 53.41 | 55.70 | 53.02 | 53.43 | +0.75% | 2.94 | 3.71% |
| 2025-11-14 | 54.81 | 54.89 | 53.03 | 53.03 | -4.66% | 3.30 | 4.19% |
| 2025-11-13 | 55.88 | 56.98 | 55.27 | 55.62 | -0.91% | 2.95 | 3.59% |
| 2025-11-12 | 56.50 | 56.98 | 54.01 | 56.13 | -1.32% | 4.47 | 5.48% |
| 2025-11-11 | 56.00 | 59.26 | 55.43 | 56.88 | +4.64% | 10.29 | 12.08% |
| 2025-11-10 | 51.83 | 56.66 | 51.83 | 54.36 | +4.88% | 5.94 | 7.36% |
| 2025-11-07 | 51.88 | 52.60 | 51.37 | 51.83 | -0.44% | 1.55 | 2.03% |
| 2025-11-06 | 52.44 | 52.58 | 51.91 | 52.06 | +0.33% | 1.89 | 2.47% |
| 2025-11-05 | 51.76 | 52.10 | 51.31 | 51.89 | -0.78% | 1.76 | 2.32% |
| 2025-11-04 | 53.01 | 53.32 | 51.98 | 52.30 | -1.86% | 1.89 | 2.45% |
| 2025-11-03 | 53.00 | 53.53 | 50.86 | 53.29 | +0.41% | 4.15 | 5.43% |
| 2025-10-31 | 55.09 | 55.76 | 53.03 | 53.07 | -4.98% | 5.05 | 6.41% |
| 2025-10-30 | 57.13 | 57.15 | 55.60 | 55.85 | -2.39% | 2.36 | 2.86% |
| 2025-10-29 | 56.78 | 58.00 | 56.18 | 57.22 | +0.32% | 2.41 | 2.88% |
| 2025-10-28 | 57.34 | 58.51 | 57.00 | 57.04 | -1.04% | 2.91 | 3.44% |
| 2025-10-27 | 57.57 | 58.78 | 56.58 | 57.64 | +1.98% | 3.98 | 4.70% |
| 2025-10-24 | 54.06 | 56.67 | 53.80 | 56.52 | +5.11% | 3.93 | 4.83% |
| 2025-10-23 | 53.70 | 54.19 | 52.64 | 53.77 | -0.28% | 1.90 | 2.44% |