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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.07 | 9.23 | 9.05 | 9.05 | +0.56% | 1.63 | 4.05% |
| 2026-02-12 | 9.22 | 9.28 | 8.99 | 9.00 | -2.49% | 2.19 | 5.49% |
| 2026-02-11 | 9.40 | 9.40 | 9.22 | 9.23 | -1.60% | 1.67 | 4.07% |
| 2026-02-10 | 9.53 | 9.55 | 9.30 | 9.38 | -2.19% | 2.20 | 5.30% |
| 2026-02-09 | 9.52 | 9.80 | 9.52 | 9.59 | -0.83% | 2.79 | 6.59% |
| 2026-02-06 | 9.90 | 10.26 | 9.66 | 9.67 | +0.21% | 3.62 | 8.22% |
| 2026-02-05 | 9.46 | 9.97 | 9.43 | 9.65 | +0.84% | 3.25 | 7.58% |
| 2026-02-04 | 9.39 | 9.65 | 9.32 | 9.57 | +1.59% | 2.50 | 5.97% |
| 2026-02-03 | 9.45 | 9.51 | 9.15 | 9.42 | +0.32% | 2.38 | 5.80% |
| 2026-02-02 | 9.76 | 9.76 | 9.24 | 9.39 | -7.40% | 3.51 | 8.41% |
| 2026-01-30 | 9.86 | 10.75 | 9.83 | 10.14 | +2.22% | 4.61 | 10.06% |
| 2026-01-29 | 10.18 | 10.20 | 9.89 | 9.92 | -3.60% | 3.00 | 6.81% |
| 2026-01-28 | 10.35 | 10.53 | 10.24 | 10.29 | -1.81% | 2.61 | 5.72% |
| 2026-01-27 | 10.75 | 10.76 | 10.22 | 10.48 | -4.73% | 4.35 | 9.47% |
| 2026-01-26 | 10.54 | 11.20 | 10.15 | 11.00 | +4.46% | 7.36 | 15.54% |
| 2026-01-23 | 10.45 | 10.71 | 10.41 | 10.53 | +1.25% | 3.21 | 6.88% |
| 2026-01-22 | 10.32 | 10.46 | 10.30 | 10.40 | +0.58% | 2.28 | 4.98% |
| 2026-01-21 | 10.34 | 10.60 | 10.10 | 10.34 | -0.96% | 2.59 | 5.70% |
| 2026-01-20 | 11.00 | 11.00 | 10.37 | 10.44 | -5.86% | 4.73 | 10.15% |
| 2026-01-19 | 10.19 | 11.09 | 10.17 | 11.09 | +7.88% | 6.79 | 14.29% |