康众医疗 sh.688607
65.15
-3.47%
2026-05-25
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 67.00 | 67.01 | 61.64 | 65.15 | -3.47% | 3.18 | 6.25% |
| 2026-05-22 | 64.01 | 67.87 | 64.01 | 67.49 | +6.35% | 2.36 | 4.44% |
| 2026-05-21 | 65.18 | 70.45 | 62.98 | 63.46 | -1.76% | 3.44 | 6.45% |
| 2026-05-20 | 62.32 | 66.00 | 61.39 | 64.60 | +3.66% | 1.32 | 2.59% |
| 2026-05-19 | 63.00 | 63.33 | 60.89 | 62.32 | -0.57% | 1.14 | 2.31% |
| 2026-05-18 | 62.93 | 63.89 | 61.19 | 62.68 | +0.10% | 0.78 | 1.56% |
| 2026-05-15 | 63.47 | 63.94 | 61.62 | 62.62 | -1.63% | 0.88 | 1.76% |
| 2026-05-14 | 64.18 | 66.00 | 63.49 | 63.66 | -0.14% | 0.98 | 1.93% |
| 2026-05-13 | 64.50 | 65.40 | 63.20 | 63.75 | -0.82% | 1.13 | 2.22% |
| 2026-05-12 | 66.31 | 67.00 | 63.93 | 64.28 | -4.12% | 1.61 | 3.13% |
| 2026-05-11 | 68.34 | 68.50 | 63.38 | 67.04 | -2.27% | 3.64 | 6.95% |
| 2026-05-08 | 71.61 | 73.00 | 68.28 | 68.60 | -4.72% | 1.91 | 3.44% |
| 2026-05-07 | 69.09 | 72.98 | 68.33 | 72.00 | +4.35% | 2.29 | 4.05% |
| 2026-05-06 | 66.36 | 69.88 | 65.51 | 69.00 | +4.50% | 1.92 | 3.56% |
| 2026-04-30 | 64.00 | 66.50 | 62.30 | 66.03 | +5.09% | 1.24 | 2.43% |
| 2026-04-29 | 63.06 | 65.35 | 62.67 | 62.83 | -0.99% | 0.77 | 1.52% |
| 2026-04-28 | 64.02 | 65.94 | 62.00 | 63.46 | -3.37% | 1.23 | 2.45% |
| 2026-04-27 | 66.95 | 67.90 | 64.24 | 65.67 | -2.90% | 1.51 | 2.91% |
| 2026-04-24 | 67.50 | 68.01 | 65.11 | 67.63 | -1.36% | 1.12 | 1.92% |
| 2026-04-23 | 70.29 | 70.70 | 67.70 | 68.56 | -2.46% | 1.38 | 2.28% |