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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.00 | 8.19 | 7.73 | 7.79 | -5.12% | 1.63 | 4.66% |
| 2026-03-20 | 8.43 | 8.54 | 8.20 | 8.21 | -2.61% | 1.21 | 3.30% |
| 2026-03-19 | 8.60 | 8.67 | 8.40 | 8.43 | -2.77% | 1.32 | 3.52% |
| 2026-03-18 | 8.78 | 8.80 | 8.52 | 8.67 | -0.69% | 1.38 | 3.63% |
| 2026-03-17 | 8.86 | 9.09 | 8.72 | 8.73 | -1.24% | 1.83 | 4.65% |
| 2026-03-16 | 8.60 | 8.93 | 8.58 | 8.84 | +2.55% | 1.41 | 3.64% |
| 2026-03-13 | 8.65 | 8.81 | 8.61 | 8.62 | -0.69% | 1.27 | 3.31% |
| 2026-03-12 | 8.88 | 8.91 | 8.67 | 8.68 | -2.47% | 1.23 | 3.19% |
| 2026-03-11 | 9.06 | 9.11 | 8.85 | 8.90 | -1.77% | 1.34 | 3.40% |
| 2026-03-10 | 9.01 | 9.17 | 9.00 | 9.06 | +1.23% | 1.12 | 2.81% |
| 2026-03-09 | 8.98 | 9.07 | 8.82 | 8.95 | -1.65% | 1.40 | 3.56% |
| 2026-03-06 | 8.80 | 9.10 | 8.78 | 9.10 | +2.36% | 1.74 | 4.38% |
| 2026-03-05 | 8.96 | 9.04 | 8.75 | 8.89 | +0.79% | 1.56 | 3.97% |
| 2026-03-04 | 8.66 | 8.94 | 8.62 | 8.82 | +0.11% | 1.45 | 3.74% |
| 2026-03-03 | 9.03 | 9.24 | 8.80 | 8.81 | -1.89% | 2.28 | 5.73% |
| 2026-03-02 | 9.20 | 9.20 | 8.86 | 8.98 | -3.75% | 2.17 | 5.46% |
| 2026-02-27 | 9.21 | 9.34 | 9.16 | 9.33 | +0.65% | 1.34 | 3.27% |
| 2026-02-26 | 9.30 | 9.43 | 9.21 | 9.27 | -1.07% | 1.75 | 4.28% |
| 2026-02-25 | 9.22 | 9.49 | 9.18 | 9.37 | +1.63% | 1.83 | 4.41% |
| 2026-02-24 | 9.20 | 9.26 | 9.05 | 9.22 | +1.88% | 1.55 | 3.83% |