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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.62 | 10.64 | 10.17 | 10.28 | -2.47% | 3.42 | 7.50% |
| 2026-01-15 | 11.00 | 11.00 | 10.36 | 10.54 | -5.04% | 5.76 | 12.33% |
| 2026-01-14 | 11.20 | 11.49 | 10.81 | 11.10 | -2.80% | 9.19 | 18.67% |
| 2026-01-13 | 11.74 | 12.38 | 11.27 | 11.42 | -3.14% | 12.06 | 23.10% |
| 2026-01-12 | 11.46 | 12.04 | 11.43 | 11.79 | +2.25% | 9.13 | 17.73% |
| 2026-01-09 | 11.26 | 11.63 | 11.23 | 11.53 | +0.61% | 7.10 | 14.04% |
| 2026-01-08 | 11.30 | 12.12 | 11.30 | 11.46 | +0.61% | 8.82 | 17.13% |
| 2026-01-07 | 11.67 | 11.95 | 11.32 | 11.39 | -3.64% | 7.72 | 15.16% |
| 2026-01-06 | 11.76 | 12.40 | 11.70 | 11.82 | +1.81% | 10.15 | 19.17% |
| 2026-01-05 | 11.88 | 11.93 | 11.29 | 11.61 | -3.49% | 8.43 | 16.67% |
| 2025-12-31 | 12.19 | 12.59 | 11.66 | 12.03 | +0.67% | 9.96 | 18.71% |
| 2025-12-30 | 12.31 | 12.49 | 11.92 | 11.95 | -5.61% | 9.42 | 17.70% |
| 2025-12-29 | 13.00 | 13.75 | 12.65 | 12.66 | -4.88% | 13.56 | 23.72% |
| 2025-12-26 | 13.02 | 14.30 | 12.99 | 13.31 | +4.15% | 19.51 | 32.49% |
| 2025-12-25 | 13.38 | 13.61 | 12.74 | 12.78 | -3.98% | 12.24 | 21.27% |
| 2025-12-24 | 13.36 | 13.64 | 12.91 | 13.31 | -2.92% | 16.17 | 27.66% |
| 2025-12-23 | 14.18 | 15.19 | 13.60 | 13.71 | +3.71% | 27.39 | 43.61% |
| 2025-12-22 | 11.06 | 13.22 | 11.05 | 13.22 | +19.96% | 13.52 | 24.75% |
| 2025-12-19 | 10.00 | 11.60 | 9.68 | 11.02 | +11.43% | 10.18 | 21.91% |
| 2025-12-18 | 10.38 | 10.85 | 9.78 | 9.89 | -4.63% | 6.23 | 13.87% |