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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.40 | 6.76 | 6.27 | 6.56 | +4.63% | 6.71 | 23.36% |
| 2025-07-21 | 6.00 | 6.64 | 5.88 | 6.27 | +3.29% | 4.90 | 17.71% |
| 2025-07-18 | 5.98 | 6.12 | 5.91 | 6.07 | +2.02% | 2.37 | 8.97% |
| 2025-07-17 | 5.76 | 6.01 | 5.71 | 5.95 | +3.30% | 2.17 | 8.33% |
| 2025-07-16 | 5.60 | 5.84 | 5.55 | 5.76 | +3.23% | 1.63 | 6.46% |
| 2025-07-15 | 5.74 | 5.75 | 5.45 | 5.58 | -2.79% | 1.13 | 4.62% |
| 2025-07-14 | 5.64 | 5.74 | 5.63 | 5.74 | +1.77% | 0.86 | 3.44% |
| 2025-07-11 | 5.62 | 5.68 | 5.56 | 5.64 | +0.53% | 0.81 | 3.25% |
| 2025-07-10 | 5.56 | 5.65 | 5.53 | 5.61 | +0.90% | 0.75 | 3.04% |
| 2025-07-09 | 5.59 | 5.61 | 5.53 | 5.56 | -0.71% | 0.67 | 2.75% |
| 2025-07-08 | 5.55 | 5.66 | 5.51 | 5.60 | +0.90% | 0.89 | 3.62% |
| 2025-07-07 | 5.52 | 5.60 | 5.49 | 5.55 | 0.00% | 0.89 | 3.63% |
| 2025-07-04 | 5.58 | 5.72 | 5.50 | 5.55 | -0.54% | 1.33 | 5.38% |
| 2025-07-03 | 5.47 | 5.59 | 5.46 | 5.58 | +1.64% | 1.02 | 4.19% |
| 2025-07-02 | 5.47 | 5.54 | 5.44 | 5.49 | +0.18% | 0.92 | 3.79% |
| 2025-07-01 | 5.43 | 5.54 | 5.42 | 5.48 | +0.92% | 1.17 | 4.86% |
| 2025-06-30 | 5.40 | 5.49 | 5.32 | 5.43 | +1.50% | 0.96 | 4.01% |
| 2025-06-27 | 5.33 | 5.39 | 5.29 | 5.35 | +0.38% | 0.78 | 3.30% |
| 2025-06-26 | 5.27 | 5.37 | 5.20 | 5.33 | +0.95% | 1.00 | 4.29% |
| 2025-06-25 | 5.33 | 5.37 | 5.22 | 5.28 | 0.00% | 0.79 | 3.38% |