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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.67 | 19.99 | 19.38 | 19.49 | -1.17% | 0.50 | 3.33% |
| 2025-07-21 | 19.44 | 19.72 | 19.21 | 19.72 | +1.39% | 0.40 | 2.69% |
| 2025-07-18 | 19.65 | 19.65 | 19.10 | 19.45 | -0.26% | 0.38 | 2.56% |
| 2025-07-17 | 19.30 | 19.65 | 19.16 | 19.50 | +1.25% | 0.57 | 3.82% |
| 2025-07-16 | 18.89 | 19.28 | 18.82 | 19.26 | +1.96% | 0.42 | 2.86% |
| 2025-07-15 | 19.34 | 19.40 | 18.50 | 18.89 | -2.07% | 0.46 | 3.16% |
| 2025-07-14 | 18.95 | 19.30 | 18.87 | 19.29 | +1.79% | 0.42 | 2.89% |
| 2025-07-11 | 18.95 | 19.05 | 18.65 | 18.95 | +0.16% | 0.36 | 2.48% |
| 2025-07-10 | 18.91 | 19.23 | 18.88 | 18.92 | -0.42% | 0.40 | 2.72% |
| 2025-07-09 | 18.90 | 19.14 | 18.75 | 19.00 | +0.64% | 0.58 | 4.03% |
| 2025-07-08 | 18.88 | 19.10 | 18.69 | 18.88 | +0.53% | 0.43 | 2.95% |
| 2025-07-07 | 18.59 | 18.93 | 18.59 | 18.78 | +0.32% | 0.37 | 2.60% |
| 2025-07-04 | 18.84 | 18.98 | 18.57 | 18.72 | -0.48% | 0.40 | 2.82% |
| 2025-07-03 | 18.43 | 18.85 | 18.42 | 18.81 | +1.35% | 0.50 | 3.47% |
| 2025-07-02 | 18.72 | 18.79 | 18.33 | 18.56 | -0.59% | 0.41 | 2.88% |
| 2025-07-01 | 18.40 | 18.68 | 18.22 | 18.67 | +1.85% | 0.56 | 3.95% |
| 2025-06-30 | 18.12 | 18.38 | 18.00 | 18.33 | +1.10% | 0.56 | 4.03% |
| 2025-06-27 | 18.03 | 18.50 | 18.03 | 18.13 | +0.33% | 0.49 | 3.53% |
| 2025-06-26 | 17.94 | 18.16 | 17.69 | 18.07 | +0.39% | 0.47 | 3.43% |
| 2025-06-25 | 18.49 | 18.49 | 17.70 | 18.00 | +0.17% | 0.40 | 2.90% |