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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.27 | 22.45 | 22.03 | 22.45 | +0.81% | 0.56 | 3.28% |
| 2025-09-15 | 22.60 | 22.75 | 22.09 | 22.27 | -2.20% | 0.81 | 4.77% |
| 2025-09-12 | 22.37 | 23.43 | 21.92 | 22.77 | +1.83% | 1.21 | 6.98% |
| 2025-09-11 | 22.05 | 22.36 | 21.62 | 22.36 | +0.95% | 0.52 | 3.09% |
| 2025-09-10 | 22.10 | 22.35 | 22.02 | 22.15 | +0.23% | 0.34 | 1.99% |
| 2025-09-09 | 22.67 | 22.68 | 22.00 | 22.10 | -2.69% | 0.63 | 3.66% |
| 2025-09-08 | 22.22 | 22.83 | 22.15 | 22.71 | +2.76% | 0.86 | 5.00% |
| 2025-09-05 | 21.81 | 22.10 | 21.28 | 22.10 | +1.47% | 0.66 | 3.95% |
| 2025-09-04 | 21.73 | 22.25 | 21.46 | 21.78 | +0.28% | 0.65 | 3.86% |
| 2025-09-03 | 22.20 | 22.48 | 21.63 | 21.72 | -1.72% | 0.60 | 3.54% |
| 2025-09-02 | 22.50 | 22.54 | 21.87 | 22.10 | -1.60% | 0.74 | 4.36% |
| 2025-09-01 | 22.10 | 22.56 | 21.81 | 22.46 | +1.86% | 0.76 | 4.46% |
| 2025-08-29 | 22.31 | 22.48 | 21.97 | 22.05 | -0.81% | 0.67 | 3.92% |
| 2025-08-28 | 21.74 | 22.45 | 21.74 | 22.23 | +1.74% | 1.19 | 6.99% |
| 2025-08-27 | 23.23 | 23.23 | 21.85 | 21.85 | -5.08% | 1.37 | 7.93% |
| 2025-08-26 | 23.32 | 23.37 | 22.98 | 23.02 | -1.29% | 0.89 | 5.03% |
| 2025-08-25 | 22.99 | 23.35 | 22.86 | 23.32 | +1.17% | 1.03 | 5.78% |
| 2025-08-22 | 23.46 | 23.47 | 22.72 | 23.05 | -1.50% | 1.36 | 7.70% |
| 2025-08-21 | 23.97 | 24.00 | 23.22 | 23.40 | -2.38% | 1.39 | 7.71% |
| 2025-08-20 | 24.50 | 24.59 | 23.68 | 23.97 | -4.23% | 1.95 | 10.62% |