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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 28.75 | 28.75 | 27.88 | 28.46 | -1.01% | 2.20 | 1.13% |
| 2025-06-24 | 28.05 | 29.00 | 27.86 | 28.75 | +3.23% | 2.90 | 1.48% |
| 2025-06-23 | 27.55 | 28.07 | 27.21 | 27.85 | +0.22% | 2.52 | 1.32% |
| 2025-06-20 | 27.01 | 28.03 | 26.81 | 27.79 | +2.51% | 3.18 | 1.69% |
| 2025-06-19 | 27.80 | 28.19 | 26.90 | 27.11 | -2.80% | 2.34 | 1.24% |
| 2025-06-18 | 27.94 | 28.11 | 27.30 | 27.89 | -0.57% | 2.89 | 1.52% |
| 2025-06-17 | 30.33 | 30.54 | 28.00 | 28.05 | -7.40% | 6.38 | 3.23% |
| 2025-06-16 | 30.95 | 31.17 | 30.10 | 30.29 | -3.35% | 4.12 | 1.97% |
| 2025-06-13 | 31.43 | 31.66 | 30.00 | 31.34 | -0.35% | 6.60 | 3.13% |
| 2025-06-12 | 31.21 | 31.84 | 31.02 | 31.45 | +0.58% | 4.21 | 1.95% |
| 2025-06-11 | 32.00 | 32.29 | 30.91 | 31.27 | -3.19% | 3.99 | 1.85% |
| 2025-06-10 | 32.01 | 32.66 | 31.26 | 32.30 | +0.94% | 4.54 | 2.06% |
| 2025-06-09 | 30.28 | 32.96 | 29.97 | 32.00 | +5.68% | 5.82 | 2.66% |
| 2025-06-06 | 29.92 | 30.68 | 29.77 | 30.28 | +1.27% | 2.90 | 1.40% |
| 2025-06-05 | 30.66 | 30.83 | 29.58 | 29.90 | -2.62% | 3.71 | 1.76% |
| 2025-06-04 | 30.72 | 31.16 | 30.36 | 30.70 | +0.35% | 3.34 | 1.55% |
| 2025-06-03 | 30.96 | 31.81 | 30.26 | 30.60 | -2.16% | 6.11 | 2.83% |
| 2025-05-30 | 28.98 | 31.90 | 28.98 | 31.27 | +7.84% | 7.32 | 3.37% |
| 2025-05-29 | 28.04 | 29.19 | 27.70 | 29.00 | +3.79% | 4.02 | 2.00% |
| 2025-05-28 | 28.16 | 28.36 | 27.84 | 27.94 | -0.66% | 1.63 | 0.83% |