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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.03 | 5.12 | 4.98 | 5.04 | -0.79% | 0.71 | 3.18% |
| 2025-05-23 | 5.10 | 5.22 | 5.07 | 5.08 | -0.39% | 0.88 | 3.88% |
| 2025-05-22 | 5.18 | 5.25 | 5.07 | 5.10 | -2.67% | 1.00 | 4.40% |
| 2025-05-21 | 5.20 | 5.28 | 5.14 | 5.24 | +0.96% | 1.35 | 5.88% |
| 2025-05-20 | 5.05 | 5.20 | 5.05 | 5.19 | +2.77% | 1.08 | 4.75% |
| 2025-05-19 | 5.01 | 5.08 | 4.94 | 5.05 | +0.80% | 0.88 | 4.00% |
| 2025-05-16 | 4.90 | 5.02 | 4.88 | 5.01 | +2.04% | 1.07 | 4.89% |
| 2025-05-15 | 4.84 | 4.98 | 4.80 | 4.91 | +1.03% | 0.88 | 4.09% |
| 2025-05-14 | 4.85 | 4.91 | 4.80 | 4.86 | -0.21% | 0.52 | 2.43% |
| 2025-05-13 | 4.92 | 4.94 | 4.84 | 4.87 | -0.20% | 0.65 | 3.00% |
| 2025-05-12 | 4.85 | 4.89 | 4.79 | 4.88 | +0.62% | 0.60 | 2.80% |
| 2025-05-09 | 4.91 | 4.93 | 4.83 | 4.85 | -1.02% | 0.56 | 2.63% |
| 2025-05-08 | 4.77 | 4.91 | 4.77 | 4.90 | +2.08% | 0.74 | 3.42% |
| 2025-05-07 | 4.83 | 4.87 | 4.76 | 4.80 | +0.21% | 0.77 | 3.65% |
| 2025-05-06 | 4.70 | 4.79 | 4.67 | 4.79 | +3.01% | 0.70 | 3.33% |