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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 30.18 | 31.27 | 29.00 | 29.08 | -3.13% | 0.72 | 2.70% |
| 2025-11-19 | 29.58 | 30.72 | 29.25 | 30.02 | +2.74% | 0.56 | 2.12% |
| 2025-11-18 | 29.21 | 29.78 | 28.90 | 29.22 | +0.03% | 0.26 | 1.00% |
| 2025-11-17 | 29.77 | 30.05 | 28.90 | 29.21 | -0.98% | 0.31 | 1.21% |
| 2025-11-14 | 30.00 | 30.49 | 29.41 | 29.50 | -2.41% | 0.44 | 1.67% |
| 2025-11-13 | 29.91 | 30.50 | 29.70 | 30.23 | +0.77% | 0.51 | 1.93% |
| 2025-11-12 | 31.10 | 31.57 | 29.91 | 30.00 | -3.72% | 0.59 | 2.17% |
| 2025-11-11 | 30.60 | 32.07 | 30.43 | 31.16 | +2.33% | 1.21 | 4.36% |
| 2025-11-10 | 30.10 | 30.88 | 29.50 | 30.45 | +1.53% | 0.53 | 1.97% |
| 2025-11-07 | 30.08 | 30.19 | 29.45 | 29.99 | +0.60% | 0.39 | 1.47% |
| 2025-11-06 | 28.93 | 30.15 | 28.86 | 29.81 | +3.04% | 0.51 | 1.94% |
| 2025-11-05 | 29.61 | 29.91 | 28.63 | 28.93 | -0.45% | 0.45 | 1.76% |
| 2025-11-04 | 29.78 | 29.99 | 28.80 | 29.06 | -3.42% | 0.66 | 2.56% |
| 2025-11-03 | 29.70 | 31.38 | 29.70 | 30.09 | +2.14% | 0.88 | 3.27% |
| 2025-10-31 | 28.52 | 29.98 | 28.36 | 29.46 | +3.73% | 0.92 | 3.54% |
| 2025-10-30 | 28.50 | 28.90 | 27.92 | 28.40 | -0.70% | 0.61 | 2.43% |
| 2025-10-29 | 28.12 | 29.43 | 27.62 | 28.60 | +2.69% | 0.93 | 3.67% |
| 2025-10-28 | 27.80 | 29.27 | 27.28 | 27.85 | +2.01% | 0.80 | 3.21% |
| 2025-10-27 | 27.60 | 28.02 | 26.85 | 27.30 | -0.11% | 0.43 | 1.77% |
| 2025-10-24 | 27.64 | 28.46 | 27.17 | 27.33 | -0.65% | 0.50 | 2.06% |