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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 54.29 | 54.66 | 53.30 | 53.92 | -1.21% | 2.02 | 2.56% |
| 2025-10-21 | 54.47 | 54.85 | 53.89 | 54.58 | +0.70% | 2.42 | 3.03% |
| 2025-10-20 | 55.00 | 55.55 | 53.72 | 54.20 | +0.22% | 2.69 | 3.35% |
| 2025-10-17 | 56.89 | 57.42 | 53.65 | 54.08 | -4.94% | 3.59 | 4.44% |
| 2025-10-16 | 58.80 | 58.82 | 56.68 | 56.89 | -3.59% | 3.69 | 4.37% |
| 2025-10-15 | 59.04 | 59.63 | 57.05 | 59.01 | +0.36% | 4.55 | 5.31% |
| 2025-10-14 | 66.10 | 66.20 | 58.63 | 58.80 | -8.84% | 9.78 | 10.82% |
| 2025-10-13 | 60.00 | 65.50 | 59.91 | 64.50 | +4.50% | 10.31 | 10.97% |
| 2025-10-10 | 62.44 | 63.99 | 61.45 | 61.72 | -2.26% | 7.89 | 8.63% |
| 2025-10-09 | 61.18 | 65.59 | 59.00 | 63.15 | +7.56% | 12.05 | 13.21% |
| 2025-09-30 | 58.65 | 59.60 | 58.40 | 58.71 | +0.17% | 4.05 | 4.68% |
| 2025-09-29 | 58.28 | 59.90 | 58.01 | 58.61 | +0.67% | 4.37 | 5.08% |
| 2025-09-26 | 58.68 | 60.00 | 58.21 | 58.22 | -1.64% | 4.83 | 5.59% |
| 2025-09-25 | 59.70 | 60.66 | 59.09 | 59.19 | -2.58% | 7.38 | 8.43% |
| 2025-09-24 | 57.00 | 62.26 | 56.58 | 60.76 | +5.50% | 12.51 | 14.36% |
| 2025-09-23 | 55.30 | 57.80 | 52.80 | 57.59 | +4.86% | 5.79 | 7.17% |
| 2025-09-22 | 54.43 | 55.75 | 54.28 | 54.92 | +0.83% | 3.61 | 4.48% |
| 2025-09-19 | 54.28 | 56.00 | 53.50 | 54.47 | +0.96% | 4.50 | 5.60% |
| 2025-09-18 | 53.25 | 55.18 | 52.57 | 53.95 | +1.18% | 6.21 | 7.83% |
| 2025-09-17 | 52.74 | 53.70 | 52.74 | 53.32 | +1.18% | 2.97 | 3.80% |