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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 49.55 | 53.60 | 49.55 | 53.35 | +8.88% | 1.48 | 3.25% |
| 2026-03-23 | 52.00 | 52.11 | 48.64 | 49.00 | -6.33% | 1.38 | 3.14% |
| 2026-03-20 | 54.30 | 54.52 | 52.25 | 52.31 | -0.34% | 0.76 | 1.63% |
| 2026-03-19 | 53.93 | 54.70 | 52.14 | 52.49 | -3.69% | 0.62 | 1.34% |
| 2026-03-18 | 56.24 | 56.24 | 53.22 | 54.50 | -2.10% | 1.11 | 2.32% |
| 2026-03-17 | 57.00 | 57.00 | 54.06 | 55.67 | +0.71% | 1.00 | 2.03% |
| 2026-03-16 | 55.04 | 56.70 | 52.50 | 55.28 | +1.43% | 0.84 | 1.76% |
| 2026-03-13 | 55.93 | 56.71 | 54.07 | 54.50 | -1.89% | 0.83 | 1.69% |
| 2026-03-12 | 56.10 | 58.80 | 55.50 | 55.55 | -0.39% | 1.49 | 2.95% |
| 2026-03-11 | 56.23 | 57.92 | 55.38 | 55.77 | -0.77% | 1.03 | 2.08% |
| 2026-03-10 | 52.76 | 57.17 | 52.61 | 56.20 | +7.33% | 1.36 | 2.79% |
| 2026-03-09 | 55.55 | 55.55 | 51.68 | 52.36 | -7.31% | 1.44 | 3.10% |
| 2026-03-06 | 55.84 | 57.18 | 54.22 | 56.49 | +2.34% | 1.25 | 2.52% |
| 2026-03-05 | 53.04 | 57.50 | 53.00 | 55.20 | +7.16% | 1.83 | 3.76% |
| 2026-03-04 | 50.75 | 52.20 | 49.04 | 51.51 | -1.11% | 1.14 | 2.57% |
| 2026-03-03 | 54.88 | 55.02 | 52.02 | 52.09 | -4.12% | 1.24 | 2.66% |
| 2026-03-02 | 52.00 | 55.04 | 50.00 | 54.33 | +2.12% | 1.72 | 3.61% |
| 2026-02-27 | 51.38 | 53.48 | 50.50 | 53.20 | +3.54% | 0.95 | 2.04% |
| 2026-02-26 | 51.65 | 52.20 | 50.11 | 51.38 | +0.39% | 0.78 | 1.73% |
| 2026-02-25 | 51.00 | 52.57 | 50.44 | 51.18 | +0.18% | 0.89 | 1.97% |