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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.37 | 7.46 | 7.18 | 7.28 | -1.75% | 1.58 | 4.94% |
| 2026-04-20 | 7.30 | 7.45 | 7.29 | 7.41 | +0.54% | 1.26 | 3.87% |
| 2026-04-17 | 7.62 | 7.62 | 7.36 | 7.37 | -3.91% | 2.07 | 6.31% |
| 2026-04-16 | 7.77 | 7.77 | 7.60 | 7.67 | -3.52% | 2.38 | 7.06% |
| 2026-04-15 | 7.63 | 8.07 | 7.50 | 7.95 | +4.88% | 4.07 | 11.82% |
| 2026-04-14 | 7.77 | 7.79 | 7.45 | 7.58 | -2.45% | 2.60 | 7.83% |
| 2026-04-13 | 7.80 | 7.89 | 7.65 | 7.77 | -5.24% | 3.17 | 9.30% |
| 2026-04-10 | 8.55 | 8.58 | 8.13 | 8.20 | -5.42% | 4.17 | 11.42% |
| 2026-04-09 | 8.65 | 9.07 | 8.60 | 8.67 | -1.48% | 4.29 | 11.06% |
| 2026-04-08 | 8.92 | 8.98 | 8.61 | 8.80 | 0.00% | 5.17 | 13.42% |
| 2026-04-07 | 9.00 | 9.22 | 8.62 | 8.80 | -4.03% | 5.47 | 14.04% |
| 2026-04-03 | 9.55 | 9.58 | 9.01 | 9.17 | -7.37% | 7.79 | 19.22% |
| 2026-04-02 | 8.79 | 10.09 | 8.68 | 9.90 | +16.06% | 11.54 | 27.84% |
| 2026-04-01 | 8.38 | 8.60 | 8.19 | 8.53 | +3.65% | 2.29 | 6.13% |
| 2026-03-31 | 8.42 | 8.56 | 8.22 | 8.23 | -2.83% | 1.21 | 3.27% |
| 2026-03-30 | 8.36 | 8.52 | 8.29 | 8.47 | +0.95% | 1.54 | 4.16% |
| 2026-03-27 | 8.03 | 8.41 | 8.00 | 8.39 | +3.45% | 1.49 | 4.08% |
| 2026-03-26 | 8.29 | 8.45 | 8.08 | 8.11 | -2.52% | 1.05 | 2.90% |
| 2026-03-25 | 8.20 | 8.33 | 8.13 | 8.32 | +1.22% | 1.19 | 3.28% |
| 2026-03-24 | 7.94 | 8.22 | 7.84 | 8.22 | +5.52% | 2.07 | 5.85% |