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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 24.15 | 26.16 | 23.56 | 25.50 | +5.07% | 1.25 | 5.66% |
| 2025-07-22 | 23.96 | 24.67 | 23.40 | 24.27 | +1.59% | 0.99 | 4.67% |
| 2025-07-21 | 23.69 | 24.30 | 23.33 | 23.89 | +1.27% | 1.10 | 5.23% |
| 2025-07-18 | 21.58 | 23.97 | 21.20 | 23.59 | +10.03% | 1.28 | 6.45% |
| 2025-07-17 | 22.58 | 22.58 | 21.32 | 21.44 | -0.51% | 0.39 | 2.08% |
| 2025-07-16 | 21.38 | 21.59 | 20.71 | 21.55 | +1.51% | 0.63 | 3.38% |
| 2025-07-15 | 20.68 | 22.00 | 20.30 | 21.23 | +5.10% | 1.31 | 6.94% |
| 2025-07-14 | 19.03 | 20.47 | 18.83 | 20.20 | +6.15% | 0.69 | 3.95% |
| 2025-07-11 | 18.80 | 19.15 | 18.50 | 19.03 | +1.76% | 0.28 | 1.67% |
| 2025-07-10 | 18.77 | 18.80 | 18.46 | 18.70 | +0.11% | 0.17 | 1.00% |
| 2025-07-09 | 18.84 | 18.89 | 18.51 | 18.68 | -0.74% | 0.14 | 0.85% |
| 2025-07-08 | 18.69 | 18.87 | 18.51 | 18.82 | +1.18% | 0.18 | 1.07% |
| 2025-07-07 | 18.79 | 18.87 | 18.43 | 18.60 | +0.11% | 0.17 | 1.04% |
| 2025-07-04 | 18.86 | 18.98 | 18.58 | 18.58 | -1.06% | 0.19 | 1.13% |
| 2025-07-03 | 18.90 | 19.01 | 18.66 | 18.78 | -0.27% | 0.23 | 1.39% |
| 2025-07-02 | 19.35 | 19.35 | 18.64 | 18.83 | -0.74% | 0.26 | 1.59% |
| 2025-07-01 | 18.84 | 19.48 | 18.76 | 18.97 | +1.17% | 0.23 | 1.39% |
| 2025-06-30 | 18.68 | 18.87 | 18.39 | 18.75 | +0.81% | 0.29 | 1.77% |
| 2025-06-27 | 18.63 | 18.78 | 18.36 | 18.60 | +0.32% | 0.12 | 0.75% |
| 2025-06-26 | 18.50 | 18.78 | 18.32 | 18.54 | +0.22% | 0.19 | 1.15% |