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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.03 | 11.04 | 10.20 | 10.37 | -8.07% | 6.23 | 13.53% |
| 2025-12-16 | 11.56 | 12.20 | 10.89 | 11.28 | -4.08% | 8.16 | 16.29% |
| 2025-12-15 | 11.32 | 12.30 | 11.00 | 11.76 | +2.89% | 8.66 | 16.73% |
| 2025-12-12 | 11.90 | 12.07 | 11.38 | 11.43 | -3.79% | 8.08 | 15.76% |
| 2025-12-11 | 12.84 | 13.25 | 11.75 | 11.88 | -4.73% | 13.12 | 24.07% |
| 2025-12-10 | 10.71 | 12.80 | 10.71 | 12.47 | +15.46% | 15.71 | 30.31% |
| 2025-12-09 | 11.56 | 11.75 | 10.69 | 10.80 | -7.85% | 8.52 | 17.58% |
| 2025-12-08 | 11.10 | 11.97 | 11.10 | 11.72 | +5.59% | 8.90 | 17.36% |
| 2025-12-05 | 10.80 | 11.18 | 10.41 | 11.10 | +0.82% | 7.29 | 15.17% |
| 2025-12-04 | 11.20 | 11.97 | 10.82 | 11.01 | -6.46% | 8.60 | 17.44% |
| 2025-12-03 | 11.85 | 12.55 | 11.75 | 11.77 | -2.89% | 9.91 | 18.42% |
| 2025-12-02 | 11.64 | 12.58 | 11.21 | 12.12 | -0.41% | 10.30 | 19.81% |
| 2025-12-01 | 12.53 | 13.04 | 12.07 | 12.17 | -4.32% | 10.77 | 19.62% |
| 2025-11-28 | 12.48 | 12.97 | 11.88 | 12.72 | +3.00% | 13.03 | 23.65% |
| 2025-11-27 | 12.96 | 13.05 | 11.72 | 12.35 | -4.78% | 14.35 | 26.45% |
| 2025-11-26 | 12.17 | 14.12 | 11.91 | 12.97 | +5.62% | 21.99 | 37.56% |
| 2025-11-25 | 10.68 | 12.34 | 10.52 | 12.28 | +13.18% | 15.45 | 31.09% |
| 2025-11-24 | 11.53 | 12.41 | 10.71 | 10.85 | -6.63% | 12.52 | 25.19% |
| 2025-11-21 | 12.13 | 13.19 | 11.62 | 11.62 | -4.36% | 17.21 | 31.63% |
| 2025-11-20 | 11.12 | 12.83 | 10.80 | 12.15 | +8.97% | 16.56 | 31.86% |