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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.91 | 21.97 | 21.53 | 21.70 | -0.37% | 0.34 | 2.01% |
| 2026-04-20 | 21.39 | 22.05 | 21.39 | 21.78 | +0.37% | 0.40 | 2.38% |
| 2026-04-17 | 21.92 | 22.12 | 21.38 | 21.70 | -1.00% | 0.39 | 2.37% |
| 2026-04-16 | 21.66 | 21.99 | 21.45 | 21.92 | +1.15% | 0.42 | 2.53% |
| 2026-04-15 | 21.27 | 21.80 | 21.23 | 21.67 | +1.88% | 0.49 | 2.96% |
| 2026-04-14 | 21.26 | 21.39 | 20.91 | 21.27 | +0.38% | 0.35 | 2.19% |
| 2026-04-13 | 21.24 | 21.24 | 20.87 | 21.19 | -0.24% | 0.38 | 2.37% |
| 2026-04-10 | 21.65 | 21.67 | 20.95 | 21.24 | +0.43% | 0.51 | 3.10% |
| 2026-04-09 | 21.51 | 21.82 | 21.02 | 21.15 | -1.76% | 0.45 | 2.74% |
| 2026-04-08 | 21.77 | 22.20 | 21.40 | 21.53 | -1.10% | 0.65 | 3.93% |
| 2026-04-07 | 20.98 | 21.78 | 20.47 | 21.77 | +4.87% | 0.73 | 4.43% |
| 2026-04-03 | 21.28 | 21.38 | 20.71 | 20.76 | -2.90% | 0.47 | 2.92% |
| 2026-04-02 | 21.54 | 21.92 | 21.30 | 21.38 | -0.97% | 0.65 | 3.92% |
| 2026-04-01 | 21.25 | 21.80 | 20.99 | 21.59 | +2.42% | 0.68 | 4.14% |
| 2026-03-31 | 20.99 | 21.30 | 20.70 | 21.08 | +0.72% | 0.50 | 3.10% |
| 2026-03-30 | 20.50 | 21.10 | 20.50 | 20.93 | +1.11% | 0.40 | 2.53% |
| 2026-03-27 | 20.07 | 20.74 | 19.78 | 20.70 | +2.78% | 0.40 | 2.54% |
| 2026-03-26 | 20.66 | 20.92 | 19.97 | 20.14 | -2.56% | 0.37 | 2.37% |
| 2026-03-25 | 20.42 | 21.14 | 20.38 | 20.67 | +1.57% | 0.68 | 4.29% |
| 2026-03-24 | 19.11 | 20.47 | 19.11 | 20.35 | +8.94% | 0.91 | 5.98% |