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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 43.13 | 44.58 | 42.00 | 43.27 | -0.05% | 3.33 | 1.12% |
| 2025-08-19 | 44.01 | 44.94 | 43.23 | 43.29 | -2.50% | 3.11 | 1.03% |
| 2025-08-18 | 45.97 | 46.20 | 43.04 | 44.40 | -3.48% | 4.95 | 1.63% |
| 2025-08-15 | 46.13 | 46.73 | 45.03 | 46.00 | -0.28% | 3.56 | 1.13% |
| 2025-08-14 | 44.49 | 47.37 | 44.00 | 46.13 | +3.69% | 4.67 | 1.49% |
| 2025-08-13 | 42.28 | 45.13 | 42.04 | 44.49 | +5.48% | 4.47 | 1.48% |
| 2025-08-12 | 42.37 | 42.50 | 41.53 | 42.18 | -0.87% | 2.78 | 0.96% |
| 2025-08-11 | 42.00 | 43.12 | 41.51 | 42.55 | +0.64% | 3.16 | 1.08% |
| 2025-08-08 | 41.66 | 42.49 | 40.98 | 42.28 | +0.05% | 3.63 | 1.26% |
| 2025-08-07 | 44.50 | 45.98 | 42.00 | 42.26 | -7.00% | 6.15 | 2.06% |
| 2025-08-06 | 42.26 | 46.27 | 42.00 | 45.44 | +8.04% | 7.22 | 2.35% |
| 2025-08-05 | 41.25 | 42.88 | 40.71 | 42.06 | +1.50% | 4.24 | 1.48% |
| 2025-08-04 | 41.27 | 41.66 | 39.60 | 41.44 | +0.29% | 3.92 | 1.40% |
| 2025-08-01 | 40.90 | 42.20 | 40.44 | 41.32 | +0.83% | 3.88 | 1.37% |
| 2025-07-31 | 41.50 | 42.86 | 40.38 | 40.98 | -0.24% | 6.62 | 2.30% |
| 2025-07-30 | 41.24 | 42.12 | 40.32 | 41.08 | -1.46% | 3.99 | 1.41% |
| 2025-07-29 | 40.22 | 42.53 | 39.40 | 41.69 | +3.09% | 5.97 | 2.09% |
| 2025-07-28 | 40.35 | 40.82 | 39.94 | 40.44 | +0.35% | 3.78 | 1.36% |
| 2025-07-25 | 40.80 | 41.53 | 39.84 | 40.30 | -1.44% | 4.31 | 1.54% |
| 2025-07-24 | 41.40 | 41.62 | 40.02 | 40.89 | +0.20% | 5.09 | 1.82% |