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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.19 | 25.62 | 24.01 | 25.03 | +4.38% | 3.12 | 16.38% |
| 2025-08-18 | 23.75 | 24.02 | 23.51 | 23.98 | +1.05% | 1.73 | 9.44% |
| 2025-08-15 | 23.55 | 23.76 | 23.15 | 23.73 | +2.64% | 1.29 | 7.16% |
| 2025-08-14 | 23.92 | 24.20 | 23.12 | 23.12 | -2.20% | 2.12 | 11.63% |
| 2025-08-13 | 23.51 | 23.73 | 23.02 | 23.64 | +0.60% | 1.86 | 10.36% |
| 2025-08-12 | 24.52 | 24.53 | 23.37 | 23.50 | -2.89% | 1.93 | 10.62% |
| 2025-08-11 | 23.57 | 24.42 | 23.34 | 24.20 | +1.77% | 1.98 | 10.76% |
| 2025-08-08 | 24.28 | 24.38 | 23.11 | 23.78 | -3.96% | 2.62 | 14.39% |
| 2025-08-07 | 24.46 | 25.90 | 24.30 | 24.76 | -0.52% | 3.31 | 17.24% |
| 2025-08-06 | 26.20 | 26.20 | 24.81 | 24.89 | -7.30% | 3.86 | 19.87% |
| 2025-08-05 | 26.19 | 27.25 | 25.63 | 26.85 | -5.22% | 5.16 | 25.45% |
| 2025-08-04 | 25.01 | 29.77 | 24.03 | 28.33 | +6.18% | 6.35 | 31.60% |
| 2025-08-01 | 26.26 | 28.63 | 25.68 | 26.68 | +8.41% | 8.08 | 38.85% |
| 2025-07-31 | 21.20 | 24.61 | 20.79 | 24.61 | +19.99% | 2.96 | 16.47% |
| 2025-07-30 | 19.98 | 21.34 | 19.63 | 20.51 | +2.60% | 1.98 | 12.62% |
| 2025-07-29 | 20.74 | 21.50 | 19.88 | 19.99 | +0.45% | 1.83 | 11.76% |
| 2025-07-28 | 19.78 | 20.10 | 19.61 | 19.90 | +1.22% | 0.73 | 4.81% |
| 2025-07-25 | 19.87 | 19.99 | 19.50 | 19.66 | -0.46% | 0.65 | 4.30% |
| 2025-07-24 | 19.58 | 20.11 | 19.48 | 19.75 | +2.33% | 1.00 | 6.61% |
| 2025-07-23 | 19.44 | 19.62 | 19.28 | 19.30 | -0.97% | 0.40 | 2.67% |