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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.20 | 21.27 | 20.80 | 20.96 | -0.66% | 0.29 | 1.79% |
| 2026-01-15 | 21.28 | 21.49 | 21.01 | 21.10 | -1.45% | 0.33 | 2.05% |
| 2026-01-14 | 21.81 | 21.81 | 21.10 | 21.41 | -0.83% | 0.64 | 3.87% |
| 2026-01-13 | 21.12 | 22.00 | 20.95 | 21.59 | +2.71% | 0.75 | 4.52% |
| 2026-01-12 | 20.87 | 21.10 | 20.68 | 21.02 | +0.72% | 0.34 | 2.14% |
| 2026-01-09 | 20.44 | 20.98 | 20.27 | 20.87 | +1.80% | 0.41 | 2.63% |
| 2026-01-08 | 20.16 | 20.57 | 20.05 | 20.50 | +2.04% | 0.30 | 1.91% |
| 2026-01-07 | 20.30 | 20.49 | 20.01 | 20.09 | -1.28% | 0.24 | 1.58% |
| 2026-01-06 | 20.45 | 20.90 | 20.25 | 20.35 | +0.05% | 0.34 | 2.19% |
| 2026-01-05 | 19.80 | 20.35 | 19.63 | 20.34 | +3.30% | 0.37 | 2.41% |
| 2025-12-31 | 19.76 | 19.97 | 19.47 | 19.69 | -0.30% | 0.22 | 1.45% |
| 2025-12-30 | 19.78 | 19.98 | 19.58 | 19.75 | -0.60% | 0.18 | 1.17% |
| 2025-12-29 | 19.96 | 20.05 | 19.75 | 19.87 | -0.10% | 0.22 | 1.43% |
| 2025-12-26 | 20.33 | 20.33 | 19.88 | 19.89 | -1.87% | 0.27 | 1.78% |
| 2025-12-25 | 20.10 | 20.30 | 19.91 | 20.27 | +1.35% | 0.22 | 1.41% |
| 2025-12-24 | 20.06 | 20.20 | 19.85 | 20.00 | -0.30% | 0.17 | 1.14% |
| 2025-12-23 | 20.11 | 20.25 | 19.83 | 20.06 | -0.35% | 0.17 | 1.12% |
| 2025-12-22 | 20.39 | 20.52 | 20.12 | 20.13 | -1.32% | 0.25 | 1.59% |
| 2025-12-19 | 19.85 | 20.40 | 19.83 | 20.40 | +2.51% | 0.28 | 1.80% |
| 2025-12-18 | 19.56 | 20.25 | 19.50 | 19.90 | +2.31% | 0.37 | 2.44% |