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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 28.81 | 28.97 | 28.61 | 28.82 | +0.49% | 1.05 | 0.53% |
| 2026-02-13 | 29.06 | 29.30 | 28.66 | 28.68 | -1.34% | 0.96 | 0.48% |
| 2026-02-12 | 29.13 | 29.19 | 28.89 | 29.07 | -0.21% | 0.71 | 0.36% |
| 2026-02-11 | 29.30 | 29.47 | 29.12 | 29.13 | -0.55% | 0.90 | 0.45% |
| 2026-02-10 | 29.24 | 29.56 | 29.06 | 29.29 | +0.24% | 1.42 | 0.70% |
| 2026-02-09 | 29.18 | 29.32 | 28.83 | 29.22 | +0.41% | 1.35 | 0.68% |
| 2026-02-06 | 28.91 | 29.45 | 28.67 | 29.10 | +0.34% | 1.88 | 0.94% |
| 2026-02-05 | 28.92 | 29.35 | 28.64 | 29.00 | +0.90% | 2.40 | 1.20% |
| 2026-02-04 | 28.10 | 28.88 | 28.02 | 28.74 | +2.31% | 2.33 | 1.19% |
| 2026-02-03 | 28.20 | 28.41 | 27.60 | 28.09 | -0.04% | 2.40 | 1.25% |
| 2026-02-02 | 29.00 | 29.39 | 28.00 | 28.10 | -4.26% | 2.71 | 1.38% |
| 2026-01-30 | 30.40 | 30.83 | 29.33 | 29.35 | -3.42% | 3.14 | 1.53% |
| 2026-01-29 | 30.26 | 30.59 | 30.00 | 30.39 | +0.16% | 1.90 | 0.91% |
| 2026-01-28 | 30.74 | 30.90 | 30.07 | 30.34 | -1.11% | 2.23 | 1.07% |
| 2026-01-27 | 31.45 | 31.60 | 30.06 | 30.68 | -2.45% | 2.94 | 1.40% |
| 2026-01-26 | 32.52 | 32.69 | 31.36 | 31.45 | -3.47% | 3.56 | 1.64% |
| 2026-01-23 | 32.05 | 32.87 | 31.69 | 32.58 | +1.65% | 3.03 | 1.36% |
| 2026-01-22 | 33.05 | 33.54 | 31.90 | 32.05 | -3.03% | 3.63 | 1.64% |
| 2026-01-21 | 33.50 | 33.83 | 32.97 | 33.05 | -1.78% | 3.14 | 1.37% |
| 2026-01-20 | 33.85 | 34.90 | 33.37 | 33.65 | -0.50% | 4.58 | 1.97% |