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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.53 | 26.76 | 26.25 | 26.74 | +0.04% | 2.43 | 1.33% |
| 2026-04-21 | 26.74 | 27.32 | 26.56 | 26.73 | -1.04% | 2.82 | 1.53% |
| 2026-04-20 | 26.62 | 27.88 | 26.39 | 27.01 | +1.47% | 4.91 | 2.65% |
| 2026-04-17 | 27.19 | 27.25 | 26.34 | 26.62 | -2.42% | 2.90 | 1.58% |
| 2026-04-16 | 27.55 | 27.84 | 26.80 | 27.28 | -1.45% | 3.45 | 1.84% |
| 2026-04-15 | 27.44 | 27.68 | 26.59 | 27.68 | +1.99% | 4.48 | 2.39% |
| 2026-04-14 | 28.04 | 28.07 | 26.12 | 27.14 | -2.41% | 5.66 | 3.07% |
| 2026-04-13 | 28.00 | 28.29 | 27.40 | 27.81 | -0.86% | 2.75 | 1.44% |
| 2026-04-10 | 28.08 | 28.60 | 27.79 | 28.05 | -0.14% | 3.16 | 1.63% |
| 2026-04-09 | 28.31 | 28.86 | 27.96 | 28.09 | -1.68% | 2.97 | 1.53% |
| 2026-04-08 | 28.80 | 29.04 | 28.27 | 28.57 | +0.49% | 3.61 | 1.84% |
| 2026-04-07 | 28.63 | 29.07 | 27.92 | 28.43 | -0.73% | 3.45 | 1.77% |
| 2026-04-03 | 29.25 | 29.53 | 28.55 | 28.64 | -4.53% | 3.82 | 1.93% |
| 2026-04-02 | 29.80 | 30.60 | 29.30 | 30.00 | -0.83% | 4.97 | 2.43% |
| 2026-04-01 | 28.80 | 30.50 | 28.39 | 30.25 | +4.67% | 8.29 | 4.07% |
| 2026-03-31 | 28.48 | 29.15 | 28.30 | 28.90 | +1.55% | 5.48 | 2.78% |
| 2026-03-30 | 28.14 | 29.01 | 28.01 | 28.46 | +2.93% | 7.04 | 3.60% |
| 2026-03-27 | 24.92 | 27.65 | 24.88 | 27.65 | +9.98% | 2.23 | 1.21% |
| 2026-03-26 | 25.52 | 26.03 | 25.03 | 25.14 | -1.49% | 1.07 | 0.61% |
| 2026-03-25 | 25.79 | 25.79 | 25.35 | 25.52 | +0.24% | 0.86 | 0.49% |