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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.46 | 12.11 | 11.00 | 11.15 | -5.59% | 13.24 | 26.43% |
| 2025-11-18 | 11.11 | 12.82 | 10.92 | 11.81 | +6.30% | 17.58 | 33.27% |
| 2025-11-17 | 10.76 | 11.50 | 10.65 | 11.11 | +4.61% | 17.47 | 35.71% |
| 2025-11-14 | 8.77 | 10.62 | 8.75 | 10.62 | +20.00% | 12.42 | 28.34% |
| 2025-11-13 | 8.66 | 8.97 | 8.38 | 8.85 | +1.26% | 5.71 | 14.85% |
| 2025-11-12 | 8.75 | 9.28 | 8.71 | 8.74 | +0.69% | 6.41 | 16.22% |
| 2025-11-11 | 8.77 | 8.90 | 8.50 | 8.68 | -3.77% | 5.92 | 15.46% |
| 2025-11-10 | 8.91 | 9.57 | 8.77 | 9.02 | -2.70% | 8.78 | 21.80% |
| 2025-11-07 | 9.76 | 9.97 | 9.10 | 9.27 | +1.76% | 10.30 | 24.51% |
| 2025-11-06 | 9.41 | 9.66 | 8.73 | 9.11 | -3.19% | 9.63 | 24.06% |
| 2025-11-05 | 8.51 | 10.15 | 8.51 | 9.41 | +7.67% | 13.42 | 32.59% |
| 2025-11-04 | 8.91 | 8.96 | 8.63 | 8.74 | -3.10% | 7.61 | 19.77% |
| 2025-11-03 | 8.86 | 9.27 | 8.50 | 9.02 | +3.20% | 12.30 | 31.50% |
| 2025-10-31 | 7.65 | 8.78 | 7.62 | 8.74 | +17.47% | 12.18 | 33.61% |
| 2025-10-30 | 7.76 | 7.78 | 7.43 | 7.44 | -7.81% | 7.13 | 21.50% |
| 2025-10-29 | 7.02 | 8.35 | 7.02 | 8.07 | +15.95% | 11.51 | 32.87% |
| 2025-10-28 | 6.86 | 7.05 | 6.83 | 6.96 | +0.87% | 1.94 | 6.32% |
| 2025-10-27 | 7.10 | 7.11 | 6.89 | 6.90 | -4.30% | 3.16 | 10.31% |
| 2025-10-24 | 7.44 | 7.55 | 7.19 | 7.21 | -4.76% | 4.39 | 13.64% |
| 2025-10-23 | 7.36 | 8.18 | 7.34 | 7.57 | +3.13% | 5.24 | 15.26% |