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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 41.69 | 44.49 | 40.51 | 40.81 | -4.65% | 7.99 | 2.77% |
| 2025-07-22 | 39.00 | 43.67 | 38.40 | 42.80 | +7.81% | 8.49 | 2.93% |
| 2025-07-21 | 36.90 | 39.80 | 35.70 | 39.70 | +6.41% | 4.88 | 1.88% |
| 2025-07-18 | 34.71 | 37.66 | 34.07 | 37.31 | +7.37% | 5.84 | 2.37% |
| 2025-07-17 | 32.19 | 35.46 | 32.07 | 34.75 | +7.79% | 4.90 | 2.10% |
| 2025-07-16 | 31.73 | 32.58 | 31.60 | 32.24 | +1.64% | 2.36 | 1.07% |
| 2025-07-15 | 31.64 | 32.02 | 31.20 | 31.72 | +0.06% | 2.26 | 1.04% |
| 2025-07-14 | 30.17 | 31.80 | 30.15 | 31.70 | +3.93% | 3.57 | 1.66% |
| 2025-07-11 | 29.15 | 30.70 | 28.96 | 30.50 | +4.85% | 3.99 | 1.93% |
| 2025-07-10 | 28.82 | 29.66 | 28.80 | 29.09 | +0.80% | 1.65 | 0.82% |
| 2025-07-09 | 29.28 | 29.63 | 28.72 | 28.86 | -2.10% | 2.12 | 1.06% |
| 2025-07-08 | 29.57 | 30.14 | 29.02 | 29.48 | -0.24% | 2.13 | 1.05% |
| 2025-07-07 | 29.99 | 31.25 | 29.52 | 29.55 | -2.02% | 2.78 | 1.34% |
| 2025-07-04 | 29.00 | 30.30 | 29.00 | 30.16 | +3.29% | 3.19 | 1.55% |
| 2025-07-03 | 28.67 | 29.98 | 28.60 | 29.20 | +1.28% | 2.22 | 1.10% |
| 2025-07-02 | 30.19 | 30.19 | 28.56 | 28.83 | -5.04% | 2.71 | 1.35% |
| 2025-07-01 | 29.00 | 30.47 | 28.81 | 30.36 | +4.80% | 3.02 | 1.48% |
| 2025-06-30 | 28.70 | 29.06 | 28.45 | 28.97 | +1.08% | 1.49 | 0.75% |
| 2025-06-27 | 28.21 | 29.41 | 28.14 | 28.66 | +1.34% | 2.19 | 1.11% |
| 2025-06-26 | 28.14 | 28.48 | 27.60 | 28.28 | -0.63% | 1.64 | 0.85% |