可孚医疗 sz.301087
47.30
-0.32%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 47.93 | 47.93 | 47.22 | 47.30 | -0.32% | 0.78 | 0.85% |
| 2026-05-21 | 48.21 | 48.77 | 47.25 | 47.45 | -1.70% | 1.03 | 1.11% |
| 2026-05-20 | 48.79 | 49.00 | 47.20 | 48.27 | -1.29% | 1.07 | 1.15% |
| 2026-05-19 | 48.32 | 49.26 | 47.91 | 48.90 | +1.96% | 1.19 | 1.26% |
| 2026-05-18 | 50.15 | 50.46 | 47.59 | 47.96 | -4.95% | 1.53 | 1.63% |
| 2026-05-15 | 50.45 | 50.97 | 49.45 | 50.46 | +0.02% | 0.74 | 0.76% |
| 2026-05-14 | 51.69 | 51.75 | 50.23 | 50.45 | -2.42% | 0.86 | 0.87% |
| 2026-05-13 | 51.30 | 52.38 | 51.00 | 51.70 | +0.78% | 1.07 | 1.07% |
| 2026-05-12 | 52.10 | 52.10 | 50.89 | 51.30 | -1.65% | 1.21 | 1.21% |
| 2026-05-11 | 50.18 | 52.58 | 49.52 | 52.16 | +4.01% | 2.01 | 2.02% |
| 2026-05-08 | 50.80 | 51.34 | 49.99 | 50.15 | -1.30% | 1.43 | 1.45% |
| 2026-05-07 | 49.75 | 51.30 | 48.48 | 50.81 | +2.13% | 2.46 | 2.55% |
| 2026-05-06 | 52.65 | 53.37 | 49.42 | 49.75 | -6.17% | 2.78 | 2.82% |
| 2026-04-30 | 53.90 | 54.49 | 52.18 | 53.02 | -0.62% | 2.08 | 2.02% |
| 2026-04-29 | 52.20 | 54.00 | 51.99 | 53.35 | +1.91% | 1.63 | 1.58% |
| 2026-04-28 | 54.13 | 54.37 | 51.41 | 52.35 | -3.16% | 1.93 | 1.90% |
| 2026-04-27 | 54.80 | 56.30 | 53.90 | 54.06 | +0.20% | 1.84 | 1.74% |
| 2026-04-24 | 53.54 | 55.18 | 53.00 | 53.95 | +0.75% | 1.36 | 1.30% |
| 2026-04-23 | 55.63 | 55.79 | 53.37 | 53.55 | -3.72% | 1.76 | 1.68% |
| 2026-04-22 | 57.03 | 57.50 | 54.90 | 55.62 | -2.42% | 2.42 | 2.23% |