康芝药业 sz.300086
7.01
+1.01%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.97 | 7.08 | 6.86 | 7.01 | +1.01% | 0.79 | 2.56% |
| 2026-05-21 | 7.19 | 7.32 | 6.92 | 6.94 | -3.48% | 1.08 | 3.43% |
| 2026-05-20 | 7.50 | 7.50 | 7.07 | 7.19 | -4.01% | 1.77 | 5.57% |
| 2026-05-19 | 7.50 | 7.59 | 7.38 | 7.49 | +0.54% | 0.77 | 2.35% |
| 2026-05-18 | 7.44 | 7.51 | 7.38 | 7.45 | -0.40% | 0.75 | 2.29% |
| 2026-05-15 | 7.48 | 7.57 | 7.42 | 7.48 | -0.53% | 0.93 | 2.81% |
| 2026-05-14 | 7.70 | 7.71 | 7.51 | 7.52 | -2.46% | 1.04 | 3.12% |
| 2026-05-13 | 7.52 | 7.80 | 7.46 | 7.71 | +1.72% | 1.47 | 4.34% |
| 2026-05-12 | 7.71 | 7.72 | 7.48 | 7.58 | -2.70% | 1.52 | 4.53% |
| 2026-05-11 | 7.62 | 7.81 | 7.49 | 7.79 | +2.23% | 2.14 | 6.32% |
| 2026-05-08 | 7.84 | 8.13 | 7.61 | 7.62 | 0.00% | 2.47 | 7.23% |
| 2026-05-07 | 7.54 | 7.69 | 7.48 | 7.62 | +1.20% | 1.52 | 4.55% |
| 2026-05-06 | 7.36 | 7.58 | 7.32 | 7.53 | +1.76% | 1.67 | 5.06% |
| 2026-04-30 | 7.23 | 7.49 | 7.21 | 7.40 | +2.49% | 1.78 | 5.46% |
| 2026-04-29 | 6.95 | 7.28 | 6.90 | 7.22 | +3.88% | 2.01 | 6.36% |
| 2026-04-28 | 7.02 | 7.16 | 6.91 | 6.95 | -1.70% | 1.13 | 3.67% |
| 2026-04-27 | 6.93 | 7.10 | 6.81 | 7.07 | +1.00% | 1.27 | 4.14% |
| 2026-04-24 | 7.05 | 7.09 | 6.90 | 7.00 | -1.27% | 1.19 | 3.86% |
| 2026-04-23 | 7.19 | 7.19 | 7.06 | 7.09 | -1.80% | 1.25 | 3.99% |
| 2026-04-22 | 7.23 | 7.25 | 7.13 | 7.22 | -0.82% | 1.19 | 3.75% |