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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.57 | 23.06 | 22.50 | 22.53 | -0.71% | 0.72 | 4.17% |
| 2025-10-21 | 22.35 | 22.69 | 22.14 | 22.69 | +1.07% | 0.60 | 3.52% |
| 2025-10-20 | 21.96 | 22.45 | 21.81 | 22.45 | +2.84% | 0.68 | 4.01% |
| 2025-10-17 | 22.34 | 22.77 | 21.79 | 21.83 | -2.15% | 0.69 | 4.08% |
| 2025-10-16 | 22.16 | 22.98 | 22.03 | 22.31 | +1.27% | 1.17 | 6.79% |
| 2025-10-15 | 21.46 | 22.05 | 21.34 | 22.03 | +2.51% | 0.56 | 3.36% |
| 2025-10-14 | 21.74 | 21.99 | 21.42 | 21.49 | -0.28% | 0.40 | 2.41% |
| 2025-10-13 | 21.10 | 21.74 | 20.50 | 21.55 | -0.23% | 0.38 | 2.33% |
| 2025-10-10 | 21.60 | 22.00 | 21.50 | 21.60 | -0.23% | 0.33 | 2.00% |
| 2025-10-09 | 22.12 | 22.30 | 21.53 | 21.65 | -2.43% | 0.56 | 3.36% |
| 2025-09-30 | 21.77 | 22.28 | 21.62 | 22.19 | +2.40% | 0.57 | 3.36% |
| 2025-09-29 | 21.50 | 21.68 | 21.11 | 21.67 | +1.36% | 0.41 | 2.48% |
| 2025-09-26 | 21.59 | 21.79 | 21.15 | 21.38 | -0.47% | 0.48 | 2.89% |
| 2025-09-25 | 22.03 | 22.20 | 21.43 | 21.48 | -2.36% | 0.54 | 3.22% |
| 2025-09-24 | 22.05 | 22.36 | 21.68 | 22.00 | -0.23% | 0.69 | 4.10% |
| 2025-09-23 | 21.62 | 22.05 | 20.63 | 22.05 | +1.99% | 0.93 | 5.67% |
| 2025-09-22 | 21.48 | 21.93 | 21.38 | 21.62 | +0.37% | 0.38 | 2.27% |
| 2025-09-19 | 22.00 | 22.06 | 21.49 | 21.54 | -2.97% | 0.66 | 3.97% |
| 2025-09-18 | 22.12 | 22.60 | 21.83 | 22.20 | +0.91% | 0.95 | 5.60% |
| 2025-09-17 | 22.38 | 22.45 | 22.00 | 22.00 | -2.00% | 0.53 | 3.14% |