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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 33.46 | 34.37 | 33.13 | 33.82 | +0.86% | 4.31 | 1.86% |
| 2026-01-16 | 33.61 | 33.92 | 33.14 | 33.53 | +0.06% | 2.64 | 1.15% |
| 2026-01-15 | 33.70 | 34.14 | 33.37 | 33.51 | -1.15% | 2.37 | 1.03% |
| 2026-01-14 | 34.75 | 34.86 | 33.33 | 33.90 | -2.45% | 5.48 | 2.33% |
| 2026-01-13 | 34.37 | 35.56 | 34.18 | 34.75 | +1.05% | 5.59 | 2.33% |
| 2026-01-12 | 34.59 | 34.91 | 33.80 | 34.39 | +0.17% | 5.34 | 2.26% |
| 2026-01-09 | 33.42 | 34.60 | 33.20 | 34.33 | +2.88% | 4.95 | 2.12% |
| 2026-01-08 | 33.69 | 33.96 | 33.03 | 33.37 | 0.00% | 3.44 | 1.50% |
| 2026-01-07 | 33.77 | 34.12 | 33.35 | 33.37 | -1.13% | 4.15 | 1.79% |
| 2026-01-06 | 33.49 | 34.04 | 33.12 | 33.75 | +2.37% | 8.38 | 3.64% |
| 2026-01-05 | 29.75 | 32.97 | 29.61 | 32.97 | +10.01% | 6.43 | 2.92% |
| 2025-12-31 | 29.97 | 30.02 | 29.56 | 29.97 | 0.00% | 1.38 | 0.67% |
| 2025-12-30 | 29.73 | 30.00 | 29.50 | 29.97 | +0.40% | 1.45 | 0.71% |
| 2025-12-29 | 30.76 | 30.76 | 29.80 | 29.85 | -2.96% | 2.05 | 0.99% |
| 2025-12-26 | 31.17 | 31.25 | 30.70 | 30.76 | -1.32% | 1.53 | 0.72% |
| 2025-12-25 | 30.77 | 31.25 | 30.52 | 31.17 | +1.40% | 1.15 | 0.54% |
| 2025-12-24 | 30.83 | 31.27 | 30.61 | 30.74 | -0.29% | 1.56 | 0.73% |
| 2025-12-23 | 30.75 | 31.27 | 30.62 | 30.83 | +0.20% | 1.09 | 0.51% |
| 2025-12-22 | 30.98 | 31.10 | 30.61 | 30.77 | -0.68% | 1.26 | 0.60% |
| 2025-12-19 | 29.95 | 31.27 | 29.90 | 30.98 | +3.44% | 2.70 | 1.27% |