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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.32 | 17.60 | 16.88 | 17.09 | -1.10% | 0.44 | 3.37% |
| 2025-05-23 | 17.06 | 17.74 | 17.06 | 17.28 | +0.76% | 0.69 | 5.11% |
| 2025-05-22 | 17.17 | 17.43 | 16.93 | 17.15 | -1.10% | 0.38 | 2.91% |
| 2025-05-21 | 17.34 | 17.80 | 17.23 | 17.34 | -0.69% | 0.52 | 3.92% |
| 2025-05-20 | 17.14 | 17.85 | 17.13 | 17.46 | +1.87% | 0.54 | 4.06% |
| 2025-05-19 | 17.11 | 17.16 | 16.81 | 17.14 | +0.12% | 0.36 | 2.78% |
| 2025-05-16 | 16.75 | 17.23 | 16.50 | 17.12 | +2.21% | 0.50 | 3.86% |
| 2025-05-15 | 16.42 | 16.92 | 16.25 | 16.75 | +1.89% | 0.51 | 4.00% |
| 2025-05-14 | 16.53 | 16.71 | 16.41 | 16.44 | -0.96% | 0.27 | 2.12% |
| 2025-05-13 | 16.83 | 16.87 | 16.57 | 16.60 | -1.37% | 0.37 | 2.90% |
| 2025-05-12 | 16.63 | 16.88 | 16.41 | 16.83 | +1.88% | 0.45 | 3.50% |
| 2025-05-09 | 16.66 | 16.90 | 16.50 | 16.52 | -1.37% | 0.29 | 2.30% |
| 2025-05-08 | 16.57 | 16.88 | 16.51 | 16.75 | +0.84% | 0.24 | 1.88% |
| 2025-05-07 | 16.79 | 17.00 | 16.43 | 16.61 | +0.54% | 0.39 | 3.04% |
| 2025-05-06 | 16.21 | 16.55 | 16.09 | 16.52 | +2.86% | 0.28 | 2.23% |