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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.11 | 25.49 | 25.01 | 25.46 | +2.83% | 1.11 | 0.64% |
| 2026-03-23 | 25.48 | 25.79 | 24.50 | 24.76 | -4.81% | 1.57 | 0.91% |
| 2026-03-20 | 26.66 | 27.00 | 25.99 | 26.01 | -2.40% | 1.44 | 0.80% |
| 2026-03-19 | 27.00 | 27.23 | 26.55 | 26.65 | -2.24% | 1.00 | 0.54% |
| 2026-03-18 | 27.44 | 27.57 | 27.10 | 27.26 | -0.69% | 0.90 | 0.48% |
| 2026-03-17 | 27.66 | 28.28 | 27.35 | 27.45 | -0.76% | 1.46 | 0.77% |
| 2026-03-16 | 27.31 | 27.77 | 27.14 | 27.66 | +0.69% | 0.97 | 0.51% |
| 2026-03-13 | 27.55 | 27.84 | 27.36 | 27.47 | -0.47% | 0.97 | 0.51% |
| 2026-03-12 | 28.06 | 28.10 | 27.37 | 27.60 | -1.11% | 1.12 | 0.59% |
| 2026-03-11 | 28.71 | 28.72 | 27.90 | 27.91 | -2.72% | 1.62 | 0.84% |
| 2026-03-10 | 27.92 | 28.80 | 27.92 | 28.69 | +3.20% | 1.70 | 0.87% |
| 2026-03-09 | 27.76 | 27.90 | 27.37 | 27.80 | -0.50% | 1.61 | 0.85% |
| 2026-03-06 | 27.01 | 28.18 | 26.93 | 27.94 | +3.25% | 1.61 | 0.84% |
| 2026-03-05 | 27.05 | 27.43 | 26.61 | 27.06 | +1.31% | 1.21 | 0.65% |
| 2026-03-04 | 26.95 | 27.46 | 26.45 | 26.71 | -1.77% | 1.65 | 0.89% |
| 2026-03-03 | 28.05 | 28.24 | 27.11 | 27.19 | -3.07% | 2.08 | 1.10% |
| 2026-03-02 | 29.06 | 29.20 | 28.02 | 28.05 | -4.07% | 2.27 | 1.17% |
| 2026-02-27 | 28.94 | 29.30 | 28.83 | 29.24 | +0.83% | 0.92 | 0.46% |
| 2026-02-26 | 29.24 | 29.38 | 28.94 | 29.00 | -0.82% | 1.15 | 0.57% |
| 2026-02-25 | 28.90 | 29.25 | 28.74 | 29.24 | +1.46% | 1.24 | 0.62% |