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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.20 | 7.46 | 7.16 | 7.24 | +0.70% | 3.90 | 12.08% |
| 2025-08-18 | 7.09 | 7.30 | 7.07 | 7.19 | +1.41% | 2.82 | 8.89% |
| 2025-08-15 | 7.14 | 7.16 | 7.02 | 7.09 | -0.14% | 2.40 | 7.66% |
| 2025-08-14 | 7.29 | 7.41 | 7.09 | 7.10 | -2.61% | 3.07 | 9.68% |
| 2025-08-13 | 7.22 | 7.39 | 7.08 | 7.29 | +2.10% | 3.24 | 10.11% |
| 2025-08-12 | 7.43 | 7.52 | 7.11 | 7.14 | -3.25% | 3.01 | 9.44% |
| 2025-08-11 | 7.20 | 7.42 | 7.17 | 7.38 | +2.07% | 2.69 | 8.33% |
| 2025-08-08 | 7.21 | 7.31 | 7.08 | 7.23 | -0.55% | 2.64 | 8.31% |
| 2025-08-07 | 7.44 | 7.56 | 7.20 | 7.27 | -3.45% | 4.43 | 13.74% |
| 2025-08-06 | 7.80 | 8.00 | 7.44 | 7.53 | -0.66% | 4.76 | 14.08% |
| 2025-08-05 | 7.88 | 7.95 | 7.55 | 7.58 | -3.68% | 5.11 | 15.11% |
| 2025-08-04 | 7.62 | 7.96 | 7.35 | 7.87 | +1.03% | 5.54 | 16.40% |
| 2025-08-01 | 8.20 | 8.68 | 7.72 | 7.79 | -7.15% | 8.23 | 22.95% |
| 2025-07-31 | 8.20 | 9.00 | 8.00 | 8.39 | -1.06% | 11.37 | 30.15% |
| 2025-07-30 | 7.79 | 9.00 | 7.65 | 8.48 | +6.00% | 11.48 | 31.29% |
| 2025-07-29 | 8.10 | 8.37 | 7.78 | 8.00 | +0.76% | 9.14 | 25.75% |
| 2025-07-28 | 7.61 | 8.35 | 7.61 | 7.94 | +4.34% | 10.18 | 28.90% |
| 2025-07-25 | 8.35 | 8.62 | 7.58 | 7.61 | +0.66% | 15.52 | 43.46% |
| 2025-07-24 | 6.62 | 7.56 | 6.62 | 7.56 | +20.00% | 7.46 | 23.72% |
| 2025-07-23 | 6.38 | 6.61 | 6.17 | 6.30 | -3.96% | 5.79 | 20.75% |