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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.89 | 7.14 | 6.82 | 7.10 | +2.75% | 3.08 | 9.97% |
| 2025-09-15 | 6.78 | 6.97 | 6.63 | 6.91 | +1.17% | 2.38 | 7.93% |
| 2025-09-12 | 6.84 | 6.98 | 6.74 | 6.83 | -0.58% | 2.25 | 7.45% |
| 2025-09-11 | 6.68 | 6.95 | 6.47 | 6.87 | +3.46% | 2.62 | 8.81% |
| 2025-09-10 | 6.51 | 6.71 | 6.50 | 6.64 | +1.53% | 1.25 | 4.28% |
| 2025-09-09 | 6.68 | 6.69 | 6.49 | 6.54 | -1.95% | 1.08 | 3.71% |
| 2025-09-08 | 6.56 | 6.71 | 6.55 | 6.67 | +1.06% | 1.12 | 3.82% |
| 2025-09-05 | 6.60 | 6.64 | 6.39 | 6.60 | +0.15% | 1.34 | 4.64% |
| 2025-09-04 | 6.54 | 6.73 | 6.51 | 6.59 | +0.92% | 1.52 | 5.18% |
| 2025-09-03 | 6.70 | 6.74 | 6.47 | 6.53 | -2.25% | 1.16 | 3.99% |
| 2025-09-02 | 6.80 | 6.81 | 6.60 | 6.68 | -1.47% | 1.38 | 4.70% |
| 2025-09-01 | 6.65 | 6.83 | 6.59 | 6.78 | +1.50% | 1.43 | 4.81% |
| 2025-08-29 | 6.67 | 6.79 | 6.63 | 6.68 | +0.15% | 1.34 | 4.53% |
| 2025-08-28 | 6.70 | 6.79 | 6.40 | 6.67 | -0.74% | 2.03 | 6.97% |
| 2025-08-27 | 6.99 | 7.03 | 6.72 | 6.72 | -4.27% | 2.32 | 7.66% |
| 2025-08-26 | 7.02 | 7.11 | 6.97 | 7.02 | -0.43% | 1.57 | 5.08% |
| 2025-08-25 | 7.03 | 7.14 | 6.97 | 7.05 | +0.28% | 1.86 | 5.99% |
| 2025-08-22 | 7.06 | 7.08 | 6.90 | 7.03 | -0.42% | 1.99 | 6.48% |
| 2025-08-21 | 7.18 | 7.21 | 7.03 | 7.06 | -1.26% | 1.69 | 5.42% |
| 2025-08-20 | 7.18 | 7.21 | 7.02 | 7.15 | -1.24% | 2.69 | 8.61% |