共同药业 sz.300966
27.64
+3.87%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.09 | 27.71 | 26.28 | 27.64 | +3.87% | 1.35 | 6.49% |
| 2026-05-21 | 26.68 | 28.53 | 26.50 | 26.61 | -0.19% | 2.06 | 9.74% |
| 2026-05-20 | 26.38 | 27.06 | 25.71 | 26.66 | +0.79% | 1.13 | 5.56% |
| 2026-05-19 | 26.96 | 26.97 | 25.25 | 26.45 | -1.86% | 1.52 | 7.62% |
| 2026-05-18 | 26.87 | 27.35 | 26.68 | 26.95 | -0.55% | 0.92 | 4.45% |
| 2026-05-15 | 27.20 | 27.91 | 26.63 | 27.10 | -0.70% | 1.09 | 5.23% |
| 2026-05-14 | 27.20 | 27.98 | 27.15 | 27.29 | +0.29% | 1.02 | 4.85% |
| 2026-05-13 | 27.44 | 27.70 | 26.60 | 27.21 | -0.84% | 1.67 | 8.04% |
| 2026-05-12 | 28.60 | 29.50 | 27.40 | 27.44 | -4.06% | 1.54 | 7.18% |
| 2026-05-11 | 27.91 | 29.38 | 27.28 | 28.60 | +2.14% | 2.40 | 10.86% |
| 2026-05-08 | 27.81 | 29.00 | 27.27 | 28.00 | +0.47% | 1.64 | 7.70% |
| 2026-05-07 | 28.62 | 29.27 | 27.40 | 27.87 | -1.62% | 2.53 | 11.73% |
| 2026-05-06 | 26.75 | 29.09 | 26.50 | 28.33 | +6.26% | 3.56 | 16.48% |
| 2026-04-30 | 25.00 | 27.90 | 23.59 | 26.66 | +6.60% | 4.57 | 23.14% |
| 2026-04-29 | 24.80 | 27.37 | 24.50 | 25.01 | +5.39% | 4.01 | 20.35% |
| 2026-04-28 | 23.46 | 23.91 | 23.00 | 23.73 | +0.25% | 1.27 | 7.06% |
| 2026-04-27 | 22.38 | 24.05 | 22.28 | 23.67 | +4.73% | 1.70 | 9.50% |
| 2026-04-24 | 21.49 | 22.86 | 21.49 | 22.60 | +4.29% | 1.06 | 6.17% |
| 2026-04-23 | 21.80 | 21.98 | 21.39 | 21.67 | -0.60% | 0.31 | 1.88% |
| 2026-04-22 | 21.73 | 21.83 | 21.52 | 21.80 | +0.46% | 0.30 | 1.78% |