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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 40.39 | 44.44 | 40.39 | 41.82 | +2.17% | 2.04 | 5.42% |
| 2025-12-17 | 40.56 | 41.47 | 38.64 | 40.93 | +1.82% | 1.33 | 3.77% |
| 2025-12-16 | 39.99 | 40.81 | 39.00 | 40.20 | +0.53% | 1.59 | 4.52% |
| 2025-12-15 | 37.14 | 40.36 | 36.50 | 39.99 | +7.94% | 2.03 | 5.88% |
| 2025-12-12 | 34.49 | 37.25 | 33.90 | 37.05 | +10.20% | 1.27 | 4.03% |
| 2025-12-11 | 34.59 | 34.71 | 33.33 | 33.62 | -2.80% | 0.68 | 2.27% |
| 2025-12-10 | 34.39 | 34.66 | 33.72 | 34.59 | +0.58% | 0.63 | 2.10% |
| 2025-12-09 | 36.40 | 36.54 | 33.57 | 34.39 | -5.55% | 1.79 | 5.86% |
| 2025-12-08 | 35.73 | 37.25 | 35.34 | 36.41 | +1.70% | 1.34 | 4.16% |
| 2025-12-05 | 33.45 | 35.84 | 33.05 | 35.80 | +7.03% | 1.09 | 3.57% |
| 2025-12-04 | 34.50 | 34.66 | 32.62 | 33.45 | +0.57% | 0.67 | 2.26% |
| 2025-12-03 | 33.55 | 34.80 | 33.00 | 33.26 | -0.48% | 0.84 | 2.84% |
| 2025-12-02 | 33.08 | 33.75 | 32.04 | 33.42 | +1.49% | 1.08 | 3.74% |
| 2025-12-01 | 31.73 | 34.44 | 31.73 | 32.93 | +5.07% | 1.97 | 6.72% |
| 2025-11-28 | 30.70 | 31.70 | 30.20 | 31.34 | +1.92% | 0.70 | 2.57% |
| 2025-11-27 | 30.07 | 30.80 | 29.50 | 30.75 | +2.50% | 0.40 | 1.50% |
| 2025-11-26 | 30.07 | 30.37 | 29.77 | 30.00 | +0.37% | 0.29 | 1.10% |
| 2025-11-25 | 29.38 | 30.65 | 29.38 | 29.89 | +1.32% | 0.54 | 2.05% |
| 2025-11-24 | 28.40 | 29.93 | 28.36 | 29.50 | +3.69% | 0.62 | 2.43% |
| 2025-11-21 | 28.77 | 29.18 | 28.00 | 28.45 | -2.17% | 0.78 | 3.11% |