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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 52.62 | 52.98 | 52.45 | 52.70 | -0.19% | 1.76 | 2.29% |
| 2025-09-15 | 53.70 | 53.72 | 52.71 | 52.80 | +0.28% | 2.09 | 2.68% |
| 2025-09-12 | 53.00 | 53.36 | 52.53 | 52.65 | -0.66% | 2.52 | 3.24% |
| 2025-09-11 | 52.70 | 53.30 | 51.87 | 53.00 | +1.69% | 2.22 | 2.87% |
| 2025-09-10 | 52.11 | 52.78 | 51.88 | 52.12 | +0.15% | 1.34 | 1.74% |
| 2025-09-09 | 53.51 | 53.51 | 51.70 | 52.04 | -3.09% | 2.30 | 2.99% |
| 2025-09-08 | 53.82 | 53.97 | 52.79 | 53.70 | -0.30% | 2.37 | 3.04% |
| 2025-09-05 | 53.00 | 53.96 | 52.53 | 53.86 | +2.10% | 2.33 | 2.99% |
| 2025-09-04 | 55.66 | 55.98 | 52.14 | 52.75 | -5.21% | 3.59 | 4.54% |
| 2025-09-03 | 56.64 | 58.11 | 55.27 | 55.65 | -1.64% | 3.90 | 4.70% |
| 2025-09-02 | 59.33 | 59.37 | 56.21 | 56.58 | -3.32% | 4.25 | 5.06% |
| 2025-09-01 | 59.00 | 59.20 | 57.28 | 58.52 | +0.19% | 4.21 | 4.92% |
| 2025-08-29 | 59.99 | 60.00 | 57.81 | 58.41 | -1.96% | 5.73 | 6.68% |
| 2025-08-28 | 56.12 | 59.86 | 56.01 | 59.58 | +5.58% | 8.34 | 9.72% |
| 2025-08-27 | 57.65 | 59.10 | 56.35 | 56.43 | -1.96% | 5.69 | 6.70% |
| 2025-08-26 | 58.00 | 58.30 | 57.27 | 57.56 | -1.52% | 4.04 | 4.77% |
| 2025-08-25 | 58.76 | 59.36 | 57.58 | 58.45 | +0.43% | 6.39 | 7.47% |
| 2025-08-22 | 55.43 | 58.50 | 55.32 | 58.20 | +5.00% | 7.41 | 8.83% |
| 2025-08-21 | 56.67 | 57.05 | 55.20 | 55.43 | -2.72% | 3.89 | 4.73% |
| 2025-08-20 | 55.28 | 57.35 | 54.20 | 56.98 | +1.62% | 6.32 | 7.73% |