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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.31 | 30.94 | 28.53 | 29.08 | -0.75% | 1.58 | 6.08% |
| 2025-09-16 | 29.79 | 29.79 | 28.98 | 29.30 | -0.10% | 0.46 | 1.77% |
| 2025-09-15 | 29.40 | 29.82 | 28.91 | 29.33 | -0.03% | 0.49 | 1.88% |
| 2025-09-12 | 28.90 | 29.96 | 28.60 | 29.34 | +1.42% | 0.85 | 3.29% |
| 2025-09-11 | 29.00 | 29.65 | 28.49 | 28.93 | -0.86% | 0.54 | 2.11% |
| 2025-09-10 | 30.35 | 30.35 | 28.72 | 29.18 | -3.35% | 0.76 | 2.92% |
| 2025-09-09 | 30.27 | 31.10 | 29.90 | 30.19 | -0.33% | 0.71 | 2.65% |
| 2025-09-08 | 30.77 | 30.89 | 29.66 | 30.29 | -1.56% | 0.81 | 3.04% |
| 2025-09-05 | 29.90 | 30.85 | 29.70 | 30.77 | +2.88% | 0.76 | 2.83% |
| 2025-09-04 | 31.50 | 31.68 | 29.34 | 29.91 | -3.83% | 0.86 | 3.18% |
| 2025-09-03 | 31.94 | 32.40 | 30.60 | 31.10 | -2.35% | 1.04 | 3.75% |
| 2025-09-02 | 35.11 | 35.11 | 31.48 | 31.85 | -5.10% | 1.32 | 4.59% |
| 2025-09-01 | 33.36 | 34.92 | 32.22 | 33.56 | +4.48% | 2.07 | 6.96% |
| 2025-08-29 | 30.74 | 33.20 | 30.74 | 32.12 | +3.95% | 1.43 | 5.02% |
| 2025-08-28 | 30.01 | 31.28 | 29.80 | 30.90 | +2.66% | 1.55 | 5.73% |
| 2025-08-27 | 29.28 | 31.97 | 29.17 | 30.10 | +2.73% | 2.21 | 8.28% |
| 2025-08-26 | 29.25 | 29.95 | 28.91 | 29.30 | -0.10% | 0.88 | 3.40% |
| 2025-08-25 | 28.89 | 30.35 | 28.55 | 29.33 | +1.45% | 1.53 | 5.88% |
| 2025-08-22 | 29.14 | 29.66 | 28.79 | 28.91 | -1.09% | 0.58 | 2.26% |
| 2025-08-21 | 29.80 | 30.37 | 28.90 | 29.23 | -0.68% | 0.75 | 2.87% |