康弘药业 sz.002773
21.12
-0.28%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.12 | 21.30 | 20.93 | 21.12 | -0.28% | 1.07 | 0.74% |
| 2026-05-22 | 21.51 | 21.63 | 21.10 | 21.18 | -1.35% | 1.49 | 1.02% |
| 2026-05-21 | 21.69 | 22.15 | 21.42 | 21.47 | -0.88% | 2.31 | 1.54% |
| 2026-05-20 | 21.93 | 22.22 | 21.31 | 21.66 | -0.87% | 1.75 | 1.18% |
| 2026-05-19 | 21.44 | 22.05 | 21.44 | 21.85 | +1.68% | 1.41 | 0.94% |
| 2026-05-18 | 22.10 | 22.10 | 21.35 | 21.49 | -3.07% | 2.12 | 1.43% |
| 2026-05-15 | 22.48 | 22.74 | 22.10 | 22.17 | -1.38% | 1.68 | 1.09% |
| 2026-05-14 | 23.14 | 23.33 | 22.47 | 22.48 | -2.73% | 1.92 | 1.23% |
| 2026-05-13 | 23.50 | 23.65 | 22.90 | 23.11 | -1.66% | 2.08 | 1.31% |
| 2026-05-12 | 23.99 | 24.13 | 23.46 | 23.50 | -2.37% | 2.73 | 1.68% |
| 2026-05-11 | 24.10 | 24.18 | 23.36 | 24.07 | -0.66% | 3.66 | 2.24% |
| 2026-05-08 | 24.59 | 24.71 | 24.10 | 24.23 | -1.46% | 1.91 | 1.15% |
| 2026-05-07 | 24.61 | 24.79 | 24.41 | 24.59 | +0.12% | 1.48 | 0.88% |
| 2026-05-06 | 24.62 | 24.71 | 24.45 | 24.56 | -0.28% | 1.67 | 0.99% |
| 2026-04-30 | 24.77 | 25.07 | 24.52 | 24.63 | -1.00% | 1.29 | 0.76% |
| 2026-04-29 | 24.33 | 25.10 | 24.24 | 24.88 | +1.59% | 1.78 | 1.05% |
| 2026-04-28 | 25.21 | 25.75 | 24.40 | 24.49 | -3.20% | 2.92 | 1.71% |
| 2026-04-27 | 25.40 | 25.63 | 25.21 | 25.30 | -0.94% | 1.66 | 0.95% |
| 2026-04-24 | 25.58 | 25.93 | 24.87 | 25.54 | -0.97% | 2.47 | 1.41% |
| 2026-04-23 | 25.74 | 26.00 | 25.22 | 25.79 | -3.55% | 4.00 | 2.28% |