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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.46 | 19.55 | 19.14 | 19.45 | +0.52% | 0.20 | 1.36% |
| 2025-12-16 | 19.58 | 19.77 | 19.35 | 19.35 | -2.12% | 0.21 | 1.44% |
| 2025-12-15 | 19.49 | 19.98 | 19.32 | 19.77 | +1.33% | 0.30 | 1.98% |
| 2025-12-12 | 19.80 | 19.93 | 19.44 | 19.51 | -1.06% | 0.25 | 1.68% |
| 2025-12-11 | 20.40 | 20.45 | 19.71 | 19.72 | -2.86% | 0.29 | 1.92% |
| 2025-12-10 | 20.62 | 20.68 | 20.24 | 20.30 | -1.55% | 0.29 | 1.85% |
| 2025-12-09 | 20.98 | 20.99 | 20.60 | 20.62 | -1.15% | 0.22 | 1.37% |
| 2025-12-08 | 20.90 | 20.99 | 20.72 | 20.86 | +0.63% | 0.22 | 1.39% |
| 2025-12-05 | 20.67 | 20.89 | 20.31 | 20.73 | +0.24% | 0.26 | 1.66% |
| 2025-12-04 | 20.89 | 21.02 | 20.43 | 20.68 | -1.15% | 0.28 | 1.75% |
| 2025-12-03 | 21.11 | 21.26 | 20.84 | 20.92 | -0.99% | 0.27 | 1.69% |
| 2025-12-02 | 21.60 | 21.60 | 20.89 | 21.13 | -0.80% | 0.34 | 2.08% |
| 2025-12-01 | 21.30 | 21.67 | 21.22 | 21.30 | -0.05% | 0.36 | 2.18% |
| 2025-11-28 | 21.49 | 21.49 | 21.05 | 21.31 | -0.37% | 0.27 | 1.70% |
| 2025-11-27 | 21.39 | 21.49 | 20.95 | 21.39 | +0.99% | 0.35 | 2.13% |
| 2025-11-26 | 21.73 | 22.23 | 21.15 | 21.18 | -1.99% | 0.40 | 2.43% |
| 2025-11-25 | 21.83 | 21.85 | 21.50 | 21.61 | +1.60% | 0.36 | 2.16% |
| 2025-11-24 | 21.10 | 21.45 | 20.83 | 21.27 | +2.41% | 0.39 | 2.42% |
| 2025-11-21 | 21.88 | 22.31 | 20.63 | 20.77 | -5.50% | 0.51 | 3.15% |
| 2025-11-20 | 22.28 | 22.40 | 21.71 | 21.98 | -1.21% | 0.33 | 1.93% |