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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.88 | 19.99 | 18.44 | 18.68 | -6.55% | 0.57 | 3.90% |
| 2026-03-20 | 20.80 | 20.98 | 19.88 | 19.99 | -3.43% | 0.42 | 2.69% |
| 2026-03-19 | 21.30 | 21.30 | 20.61 | 20.70 | -2.82% | 0.31 | 1.95% |
| 2026-03-18 | 21.03 | 21.31 | 20.83 | 21.30 | +2.11% | 0.29 | 1.77% |
| 2026-03-17 | 21.53 | 21.59 | 20.85 | 20.86 | -2.66% | 0.29 | 1.79% |
| 2026-03-16 | 21.23 | 21.54 | 21.03 | 21.43 | +0.94% | 0.35 | 2.17% |
| 2026-03-13 | 21.28 | 21.55 | 21.06 | 21.23 | -0.05% | 0.42 | 2.58% |
| 2026-03-12 | 21.36 | 21.55 | 21.10 | 21.24 | -0.52% | 0.29 | 1.79% |
| 2026-03-11 | 21.41 | 21.50 | 21.18 | 21.35 | +0.23% | 0.30 | 1.85% |
| 2026-03-10 | 20.68 | 21.35 | 20.66 | 21.30 | +3.65% | 0.35 | 2.18% |
| 2026-03-09 | 20.55 | 20.80 | 20.21 | 20.55 | -0.96% | 0.42 | 2.66% |
| 2026-03-06 | 19.83 | 20.80 | 19.71 | 20.75 | +4.69% | 0.44 | 2.79% |
| 2026-03-05 | 20.00 | 20.20 | 19.67 | 19.82 | +0.66% | 0.41 | 2.66% |
| 2026-03-04 | 19.71 | 20.05 | 19.47 | 19.69 | -1.25% | 0.32 | 2.10% |
| 2026-03-03 | 20.55 | 20.76 | 19.86 | 19.94 | -2.97% | 0.42 | 2.72% |
| 2026-03-02 | 21.00 | 21.20 | 20.30 | 20.55 | -3.93% | 0.51 | 3.21% |
| 2026-02-27 | 21.24 | 21.48 | 21.00 | 21.39 | -0.28% | 0.37 | 2.29% |
| 2026-02-26 | 22.28 | 22.66 | 21.39 | 21.45 | -1.61% | 0.77 | 4.61% |
| 2026-02-25 | 21.49 | 21.85 | 21.49 | 21.80 | +1.44% | 0.41 | 2.48% |
| 2026-02-24 | 21.50 | 21.75 | 21.41 | 21.49 | +0.56% | 0.34 | 2.07% |