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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.99 | 23.03 | 22.16 | 22.25 | -2.84% | 0.45 | 2.61% |
| 2025-11-18 | 23.12 | 23.36 | 22.71 | 22.90 | -0.65% | 0.46 | 2.60% |
| 2025-11-17 | 23.51 | 23.61 | 22.95 | 23.05 | -1.71% | 0.51 | 2.88% |
| 2025-11-14 | 23.04 | 23.65 | 22.99 | 23.45 | +1.52% | 0.89 | 4.96% |
| 2025-11-13 | 23.11 | 23.27 | 22.77 | 23.10 | -0.04% | 0.62 | 3.50% |
| 2025-11-12 | 23.16 | 23.37 | 22.90 | 23.11 | -0.04% | 0.70 | 3.97% |
| 2025-11-11 | 22.80 | 23.28 | 22.53 | 23.12 | +1.40% | 0.72 | 4.08% |
| 2025-11-10 | 22.50 | 22.98 | 22.38 | 22.80 | +1.29% | 0.57 | 3.26% |
| 2025-11-07 | 22.23 | 22.68 | 22.15 | 22.51 | +0.76% | 0.41 | 2.41% |
| 2025-11-06 | 22.60 | 22.70 | 22.13 | 22.34 | -1.15% | 0.36 | 2.11% |
| 2025-11-05 | 22.41 | 22.75 | 22.39 | 22.60 | -0.04% | 0.39 | 2.26% |
| 2025-11-04 | 22.65 | 22.70 | 22.32 | 22.61 | +0.09% | 0.47 | 2.74% |
| 2025-11-03 | 22.45 | 22.70 | 22.16 | 22.59 | +1.07% | 0.55 | 3.23% |
| 2025-10-31 | 21.77 | 22.50 | 21.65 | 22.35 | +3.23% | 0.74 | 4.35% |
| 2025-10-30 | 22.12 | 22.19 | 21.64 | 21.65 | -2.04% | 0.48 | 2.90% |
| 2025-10-29 | 22.24 | 22.24 | 21.70 | 22.10 | -0.72% | 0.72 | 4.31% |
| 2025-10-28 | 22.39 | 22.61 | 22.11 | 22.26 | -1.59% | 0.60 | 3.54% |
| 2025-10-27 | 22.80 | 22.96 | 22.33 | 22.62 | -0.75% | 0.69 | 3.97% |
| 2025-10-24 | 22.39 | 23.40 | 22.23 | 22.79 | +1.97% | 1.00 | 5.73% |
| 2025-10-23 | 22.52 | 22.62 | 22.06 | 22.35 | -0.80% | 0.51 | 2.99% |