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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.67 | 7.95 | 7.32 | 7.34 | -5.90% | 4.65 | 14.07% |
| 2025-10-21 | 7.68 | 7.90 | 7.45 | 7.80 | -0.64% | 4.21 | 12.39% |
| 2025-10-20 | 7.70 | 8.25 | 7.60 | 7.85 | 0.00% | 5.87 | 16.88% |
| 2025-10-17 | 7.44 | 8.39 | 7.40 | 7.85 | +3.15% | 7.67 | 22.19% |
| 2025-10-16 | 7.17 | 7.68 | 7.15 | 7.61 | +5.69% | 6.02 | 18.24% |
| 2025-10-15 | 7.14 | 7.27 | 7.08 | 7.20 | +1.12% | 2.49 | 7.88% |
| 2025-10-14 | 7.18 | 7.40 | 7.07 | 7.12 | +0.71% | 3.47 | 10.90% |
| 2025-10-13 | 6.80 | 7.09 | 6.67 | 7.07 | -0.84% | 2.19 | 7.20% |
| 2025-10-10 | 6.82 | 7.47 | 6.81 | 7.13 | +3.78% | 3.73 | 11.77% |
| 2025-10-09 | 7.05 | 7.12 | 6.82 | 6.87 | -3.92% | 2.32 | 7.63% |
| 2025-09-30 | 7.04 | 7.33 | 6.99 | 7.15 | +1.71% | 2.86 | 9.01% |
| 2025-09-29 | 7.10 | 7.18 | 6.93 | 7.03 | -0.71% | 2.51 | 8.09% |
| 2025-09-26 | 6.64 | 7.27 | 6.48 | 7.08 | +5.83% | 4.67 | 15.23% |
| 2025-09-25 | 6.98 | 6.98 | 6.67 | 6.69 | -3.60% | 2.30 | 7.70% |
| 2025-09-24 | 6.59 | 7.13 | 6.53 | 6.94 | +5.15% | 3.75 | 12.21% |
| 2025-09-23 | 6.73 | 6.79 | 6.43 | 6.60 | -2.94% | 1.42 | 4.90% |
| 2025-09-22 | 6.83 | 6.96 | 6.74 | 6.80 | +0.15% | 1.31 | 4.36% |
| 2025-09-19 | 6.73 | 6.86 | 6.54 | 6.79 | +0.15% | 1.97 | 6.67% |
| 2025-09-18 | 6.82 | 6.97 | 6.71 | 6.78 | -1.17% | 2.03 | 6.71% |
| 2025-09-17 | 7.06 | 7.10 | 6.81 | 6.86 | -3.38% | 2.62 | 8.65% |