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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.16 | 5.31 | 5.15 | 5.28 | +2.52% | 0.59 | 2.53% |
| 2025-06-23 | 5.01 | 5.16 | 4.98 | 5.15 | +1.78% | 0.55 | 2.45% |
| 2025-06-20 | 5.06 | 5.11 | 5.02 | 5.06 | -0.20% | 0.62 | 2.75% |
| 2025-06-19 | 5.26 | 5.29 | 5.04 | 5.07 | -3.61% | 1.07 | 4.74% |
| 2025-06-18 | 5.27 | 5.55 | 5.20 | 5.26 | -0.57% | 1.82 | 7.74% |
| 2025-06-17 | 5.34 | 5.45 | 5.23 | 5.29 | 0.00% | 0.94 | 4.02% |
| 2025-06-16 | 5.21 | 5.33 | 5.18 | 5.29 | +1.15% | 0.84 | 3.59% |
| 2025-06-13 | 5.36 | 5.40 | 5.21 | 5.23 | -3.33% | 0.91 | 3.90% |
| 2025-06-12 | 5.42 | 5.44 | 5.35 | 5.41 | +0.37% | 0.82 | 3.45% |
| 2025-06-11 | 5.44 | 5.49 | 5.37 | 5.39 | -0.92% | 1.16 | 4.86% |
| 2025-06-10 | 5.40 | 5.60 | 5.36 | 5.44 | +0.18% | 1.91 | 7.95% |
| 2025-06-09 | 5.34 | 5.46 | 5.30 | 5.43 | +2.07% | 1.70 | 7.13% |
| 2025-06-06 | 5.28 | 5.55 | 5.27 | 5.32 | +0.57% | 2.05 | 8.67% |
| 2025-06-05 | 5.35 | 5.38 | 5.20 | 5.29 | -0.56% | 1.22 | 5.23% |
| 2025-06-04 | 5.45 | 5.46 | 5.24 | 5.32 | +0.38% | 1.99 | 8.51% |
| 2025-06-03 | 5.08 | 5.33 | 5.08 | 5.30 | +3.11% | 1.38 | 5.94% |
| 2025-05-30 | 5.19 | 5.25 | 5.13 | 5.14 | -0.96% | 0.95 | 4.14% |
| 2025-05-29 | 5.05 | 5.22 | 5.03 | 5.19 | +2.57% | 0.97 | 4.26% |
| 2025-05-28 | 5.11 | 5.18 | 4.99 | 5.06 | -0.98% | 0.63 | 2.82% |
| 2025-05-27 | 5.14 | 5.14 | 5.02 | 5.11 | +1.39% | 0.85 | 3.80% |