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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.55 | 29.84 | 29.00 | 29.43 | -0.41% | 0.73 | 2.82% |
| 2025-08-19 | 29.87 | 30.22 | 29.41 | 29.55 | -1.07% | 1.04 | 3.98% |
| 2025-08-18 | 32.14 | 32.50 | 29.50 | 29.87 | -7.03% | 2.28 | 8.54% |
| 2025-08-15 | 31.26 | 32.75 | 31.10 | 32.13 | +3.81% | 1.62 | 5.72% |
| 2025-08-14 | 31.15 | 31.43 | 30.23 | 30.95 | +1.14% | 1.24 | 4.57% |
| 2025-08-13 | 30.50 | 31.60 | 30.47 | 30.60 | -0.16% | 0.98 | 3.61% |
| 2025-08-12 | 30.96 | 31.64 | 29.51 | 30.65 | -1.70% | 1.77 | 6.67% |
| 2025-08-11 | 32.00 | 34.43 | 31.00 | 31.18 | +0.32% | 2.65 | 9.20% |
| 2025-08-08 | 30.54 | 31.28 | 30.08 | 31.08 | +1.73% | 0.79 | 2.91% |
| 2025-08-07 | 31.21 | 31.88 | 30.27 | 30.55 | -3.02% | 1.36 | 5.00% |
| 2025-08-06 | 32.07 | 32.79 | 31.09 | 31.50 | -1.87% | 1.45 | 5.16% |
| 2025-08-05 | 31.80 | 33.89 | 31.24 | 32.10 | +0.31% | 1.95 | 6.80% |
| 2025-08-04 | 29.88 | 32.49 | 28.88 | 32.00 | +6.84% | 1.99 | 7.36% |
| 2025-08-01 | 29.95 | 30.45 | 29.34 | 29.95 | +0.17% | 1.10 | 4.18% |
| 2025-07-31 | 28.70 | 30.39 | 28.36 | 29.90 | +4.18% | 1.70 | 6.48% |
| 2025-07-30 | 27.85 | 29.36 | 26.01 | 28.70 | +2.76% | 1.68 | 6.74% |
| 2025-07-29 | 28.74 | 28.76 | 27.60 | 27.93 | -2.65% | 1.53 | 6.19% |
| 2025-07-28 | 29.03 | 29.22 | 27.51 | 28.69 | -0.90% | 1.44 | 5.75% |
| 2025-07-25 | 27.30 | 29.73 | 27.02 | 28.95 | +5.89% | 3.08 | 12.10% |
| 2025-07-24 | 25.43 | 27.36 | 25.40 | 27.34 | +7.22% | 1.45 | 6.29% |