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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 33.15 | 33.36 | 32.36 | 33.05 | -0.66% | 2.21 | 0.98% |
| 2025-10-22 | 33.76 | 34.30 | 33.04 | 33.27 | -1.57% | 2.31 | 1.01% |
| 2025-10-21 | 34.05 | 34.36 | 33.76 | 33.80 | -0.76% | 1.78 | 0.76% |
| 2025-10-20 | 34.92 | 35.20 | 33.78 | 34.06 | -2.29% | 2.10 | 0.89% |
| 2025-10-17 | 35.24 | 35.77 | 34.59 | 34.86 | 0.00% | 2.26 | 0.94% |
| 2025-10-16 | 35.00 | 36.10 | 34.72 | 34.86 | -0.57% | 2.18 | 0.90% |
| 2025-10-15 | 34.17 | 35.18 | 33.70 | 35.06 | +2.51% | 2.00 | 0.84% |
| 2025-10-14 | 35.17 | 35.63 | 33.84 | 34.20 | -2.51% | 2.17 | 0.91% |
| 2025-10-13 | 35.50 | 35.91 | 34.71 | 35.08 | -2.58% | 1.87 | 0.77% |
| 2025-10-10 | 36.42 | 36.92 | 35.73 | 36.01 | -1.77% | 1.65 | 0.66% |
| 2025-10-09 | 37.03 | 37.77 | 36.55 | 36.66 | -1.00% | 1.92 | 0.76% |
| 2025-09-30 | 36.48 | 37.39 | 36.06 | 37.03 | +1.54% | 2.20 | 0.87% |
| 2025-09-29 | 36.40 | 36.73 | 35.89 | 36.47 | +0.14% | 1.21 | 0.49% |
| 2025-09-26 | 36.81 | 36.87 | 36.06 | 36.42 | -1.43% | 1.46 | 0.58% |
| 2025-09-25 | 37.58 | 38.30 | 36.89 | 36.95 | -1.75% | 2.13 | 0.83% |
| 2025-09-24 | 36.64 | 37.82 | 36.48 | 37.61 | +2.70% | 1.53 | 0.60% |
| 2025-09-23 | 37.50 | 37.59 | 35.80 | 36.62 | -2.68% | 2.37 | 0.95% |
| 2025-09-22 | 37.00 | 38.12 | 37.00 | 37.63 | +1.70% | 2.37 | 0.92% |
| 2025-09-19 | 39.45 | 39.57 | 36.86 | 37.00 | -6.09% | 3.55 | 1.37% |
| 2025-09-18 | 39.70 | 40.36 | 38.91 | 39.40 | -0.56% | 2.72 | 1.00% |