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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 30.90 | 31.45 | 30.77 | 30.81 | 0.00% | 1.62 | 0.76% |
| 2025-11-19 | 31.24 | 31.48 | 30.75 | 30.81 | -1.79% | 1.83 | 0.86% |
| 2025-11-18 | 31.57 | 31.80 | 31.07 | 31.37 | -0.67% | 1.67 | 0.78% |
| 2025-11-17 | 32.79 | 32.79 | 31.20 | 31.58 | -3.69% | 3.20 | 1.47% |
| 2025-11-14 | 32.18 | 33.20 | 32.02 | 32.79 | +1.93% | 3.82 | 1.70% |
| 2025-11-13 | 32.07 | 32.52 | 31.75 | 32.17 | +1.39% | 3.33 | 1.51% |
| 2025-11-12 | 31.67 | 32.31 | 31.51 | 31.73 | +0.38% | 2.75 | 1.25% |
| 2025-11-11 | 31.70 | 31.86 | 31.31 | 31.61 | +0.03% | 1.58 | 0.73% |
| 2025-11-10 | 31.15 | 31.80 | 31.10 | 31.60 | +1.44% | 2.01 | 0.93% |
| 2025-11-07 | 31.33 | 31.49 | 31.03 | 31.15 | -0.99% | 1.60 | 0.75% |
| 2025-11-06 | 31.18 | 31.83 | 30.98 | 31.46 | +0.74% | 1.71 | 0.79% |
| 2025-11-05 | 30.58 | 31.44 | 30.49 | 31.23 | +1.17% | 2.86 | 1.34% |
| 2025-11-04 | 32.94 | 33.14 | 30.51 | 30.87 | -6.79% | 5.66 | 2.63% |
| 2025-11-03 | 33.81 | 33.84 | 32.16 | 33.12 | -2.13% | 4.70 | 2.08% |
| 2025-10-31 | 32.29 | 34.15 | 32.15 | 33.84 | +4.44% | 5.10 | 2.22% |
| 2025-10-30 | 32.77 | 32.79 | 31.87 | 32.40 | -1.13% | 2.26 | 1.02% |
| 2025-10-29 | 32.32 | 32.95 | 32.00 | 32.77 | +1.02% | 2.31 | 1.03% |
| 2025-10-28 | 32.38 | 32.61 | 31.33 | 32.44 | +0.31% | 3.66 | 1.66% |
| 2025-10-27 | 32.33 | 33.13 | 31.95 | 32.34 | +0.15% | 3.13 | 1.40% |
| 2025-10-24 | 32.88 | 33.17 | 31.98 | 32.29 | -2.30% | 2.89 | 1.30% |