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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.77 | 18.93 | 18.38 | 18.50 | -1.44% | 0.22 | 1.33% |
| 2025-06-24 | 18.47 | 18.87 | 18.47 | 18.77 | +0.91% | 0.21 | 1.29% |
| 2025-06-23 | 17.53 | 18.78 | 17.38 | 18.60 | +6.96% | 0.38 | 2.38% |
| 2025-06-20 | 17.70 | 17.98 | 17.37 | 17.39 | -1.31% | 0.15 | 0.97% |
| 2025-06-19 | 18.30 | 18.53 | 17.53 | 17.62 | -3.56% | 0.24 | 1.53% |
| 2025-06-18 | 18.56 | 18.60 | 18.03 | 18.27 | -1.14% | 0.17 | 1.08% |
| 2025-06-17 | 18.73 | 18.94 | 18.31 | 18.48 | -0.86% | 0.25 | 1.55% |
| 2025-06-16 | 19.00 | 19.10 | 18.52 | 18.64 | -1.64% | 0.32 | 1.92% |
| 2025-06-13 | 19.47 | 19.93 | 18.86 | 18.95 | -1.66% | 0.27 | 1.57% |
| 2025-06-12 | 19.19 | 19.31 | 19.04 | 19.27 | +0.73% | 0.18 | 1.04% |
| 2025-06-11 | 18.99 | 19.30 | 18.85 | 19.13 | +0.47% | 0.17 | 1.00% |
| 2025-06-10 | 19.11 | 19.28 | 18.85 | 19.04 | -0.42% | 0.20 | 1.20% |
| 2025-06-09 | 19.18 | 19.38 | 18.80 | 19.12 | -0.31% | 0.18 | 1.10% |
| 2025-06-06 | 19.03 | 19.26 | 18.86 | 19.18 | +0.37% | 0.18 | 1.07% |
| 2025-06-05 | 19.07 | 19.43 | 18.90 | 19.11 | +0.21% | 0.20 | 1.18% |
| 2025-06-04 | 18.46 | 19.09 | 18.46 | 19.07 | +3.41% | 0.37 | 2.24% |
| 2025-06-03 | 17.98 | 18.50 | 17.92 | 18.44 | +2.32% | 0.31 | 1.93% |
| 2025-05-30 | 18.04 | 18.12 | 17.80 | 18.02 | -0.28% | 0.18 | 1.11% |
| 2025-05-29 | 17.82 | 18.28 | 17.75 | 18.07 | +0.44% | 0.18 | 1.15% |
| 2025-05-28 | 18.15 | 18.33 | 17.84 | 17.99 | -0.82% | 0.15 | 0.94% |