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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.40 | 39.95 | 38.71 | 39.62 | +0.30% | 2.21 | 0.82% |
| 2025-09-16 | 39.34 | 39.98 | 39.01 | 39.50 | +0.28% | 1.51 | 0.56% |
| 2025-09-15 | 39.18 | 40.58 | 39.08 | 39.39 | +0.31% | 2.70 | 0.99% |
| 2025-09-12 | 39.18 | 39.85 | 38.74 | 39.27 | +0.28% | 2.30 | 0.85% |
| 2025-09-11 | 38.00 | 39.29 | 36.50 | 39.16 | +0.51% | 2.59 | 0.98% |
| 2025-09-10 | 38.35 | 39.40 | 38.05 | 38.96 | +1.51% | 2.35 | 0.88% |
| 2025-09-09 | 39.60 | 40.16 | 37.81 | 38.38 | -3.08% | 3.11 | 1.16% |
| 2025-09-08 | 40.12 | 40.48 | 38.81 | 39.60 | -1.20% | 2.39 | 0.88% |
| 2025-09-05 | 39.31 | 40.26 | 38.66 | 40.08 | +1.86% | 2.54 | 0.94% |
| 2025-09-04 | 41.21 | 41.65 | 38.76 | 39.35 | -4.51% | 3.73 | 1.37% |
| 2025-09-03 | 41.86 | 42.55 | 40.71 | 41.21 | -0.70% | 2.18 | 0.77% |
| 2025-09-02 | 41.87 | 42.67 | 41.10 | 41.50 | -0.86% | 3.56 | 1.24% |
| 2025-09-01 | 40.03 | 42.55 | 39.60 | 41.86 | +3.97% | 5.04 | 1.76% |
| 2025-08-29 | 39.18 | 40.80 | 39.02 | 40.26 | +2.29% | 3.89 | 1.41% |
| 2025-08-28 | 40.50 | 40.90 | 37.55 | 39.36 | -3.36% | 6.76 | 2.53% |
| 2025-08-27 | 42.08 | 42.65 | 40.70 | 40.73 | -3.48% | 3.27 | 1.14% |
| 2025-08-26 | 42.54 | 43.10 | 42.10 | 42.20 | -1.10% | 2.89 | 0.99% |
| 2025-08-25 | 42.28 | 43.23 | 41.70 | 42.67 | +0.97% | 4.65 | 1.60% |
| 2025-08-22 | 43.43 | 43.88 | 42.00 | 42.26 | -3.38% | 4.81 | 1.65% |
| 2025-08-21 | 43.26 | 44.40 | 42.73 | 43.74 | +1.09% | 3.18 | 1.06% |