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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 30.38 | 30.43 | 29.80 | 29.95 | -1.19% | 1.34 | 0.65% |
| 2025-12-17 | 30.00 | 30.49 | 29.70 | 30.31 | +1.41% | 1.13 | 0.55% |
| 2025-12-16 | 30.24 | 30.36 | 29.29 | 29.89 | -1.32% | 1.75 | 0.86% |
| 2025-12-15 | 30.65 | 31.07 | 30.20 | 30.29 | -1.50% | 1.20 | 0.57% |
| 2025-12-12 | 30.76 | 30.90 | 30.01 | 30.75 | 0.00% | 1.24 | 0.59% |
| 2025-12-11 | 31.26 | 31.46 | 30.70 | 30.75 | -1.63% | 1.15 | 0.54% |
| 2025-12-10 | 31.08 | 31.44 | 30.67 | 31.26 | +0.48% | 0.95 | 0.45% |
| 2025-12-09 | 31.35 | 31.96 | 31.04 | 31.11 | -0.73% | 1.33 | 0.62% |
| 2025-12-08 | 31.18 | 31.50 | 30.92 | 31.34 | +1.03% | 1.33 | 0.62% |
| 2025-12-05 | 30.97 | 31.04 | 30.37 | 31.02 | +0.16% | 1.10 | 0.52% |
| 2025-12-04 | 30.49 | 31.20 | 30.41 | 30.97 | +1.47% | 1.53 | 0.72% |
| 2025-12-03 | 30.65 | 30.73 | 30.29 | 30.52 | 0.00% | 0.97 | 0.46% |
| 2025-12-02 | 31.62 | 31.77 | 30.45 | 30.52 | -3.78% | 1.88 | 0.89% |
| 2025-12-01 | 31.50 | 31.80 | 31.36 | 31.72 | +0.70% | 1.49 | 0.69% |
| 2025-11-28 | 31.05 | 31.53 | 30.96 | 31.50 | +1.29% | 1.16 | 0.54% |
| 2025-11-27 | 31.40 | 31.53 | 30.89 | 31.10 | -1.14% | 1.62 | 0.76% |
| 2025-11-26 | 31.27 | 32.00 | 31.17 | 31.46 | +1.58% | 2.09 | 0.96% |
| 2025-11-25 | 30.59 | 31.78 | 30.40 | 30.97 | +1.84% | 2.39 | 1.11% |
| 2025-11-24 | 30.11 | 30.73 | 30.11 | 30.41 | +0.96% | 1.67 | 0.80% |
| 2025-11-21 | 30.60 | 31.02 | 29.87 | 30.12 | -2.24% | 2.04 | 0.98% |