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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 66.81 | 70.95 | 66.81 | 70.29 | +5.00% | 2.15 | 3.51% |
| 2026-04-21 | 68.84 | 70.69 | 65.88 | 66.94 | -2.99% | 1.78 | 2.97% |
| 2026-04-20 | 65.10 | 69.29 | 64.75 | 69.00 | +5.09% | 2.28 | 3.82% |
| 2026-04-17 | 65.00 | 68.70 | 64.94 | 65.66 | +0.09% | 1.62 | 2.75% |
| 2026-04-16 | 62.29 | 66.00 | 59.80 | 65.60 | +5.30% | 3.03 | 5.44% |
| 2026-04-15 | 64.00 | 64.00 | 60.01 | 62.30 | -2.79% | 2.33 | 4.25% |
| 2026-04-14 | 65.10 | 66.09 | 62.89 | 64.09 | -1.25% | 1.42 | 2.51% |
| 2026-04-13 | 64.98 | 67.02 | 64.40 | 64.90 | +0.85% | 1.36 | 2.37% |
| 2026-04-10 | 64.42 | 66.20 | 62.89 | 64.35 | -0.11% | 1.40 | 2.47% |
| 2026-04-09 | 63.52 | 65.60 | 62.80 | 64.42 | +1.11% | 1.79 | 3.14% |
| 2026-04-08 | 60.93 | 63.73 | 60.31 | 63.71 | +6.70% | 1.68 | 3.05% |
| 2026-04-07 | 61.60 | 62.50 | 59.11 | 59.71 | -2.74% | 1.39 | 2.60% |
| 2026-04-03 | 62.68 | 64.26 | 61.23 | 61.39 | -2.85% | 1.51 | 2.75% |
| 2026-04-02 | 62.30 | 64.66 | 61.47 | 63.19 | +0.10% | 1.75 | 3.13% |
| 2026-04-01 | 60.79 | 63.33 | 59.21 | 63.13 | +6.14% | 1.94 | 3.58% |
| 2026-03-31 | 62.49 | 62.49 | 58.50 | 59.48 | -4.05% | 1.45 | 2.73% |
| 2026-03-30 | 57.10 | 62.49 | 56.52 | 61.99 | +7.96% | 2.09 | 3.97% |
| 2026-03-27 | 54.40 | 58.50 | 52.83 | 57.42 | +4.97% | 1.75 | 3.50% |
| 2026-03-26 | 54.23 | 54.99 | 52.91 | 54.70 | +0.64% | 0.84 | 1.75% |
| 2026-03-25 | 54.15 | 55.48 | 53.36 | 54.35 | +1.87% | 0.76 | 1.60% |