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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 41.03 | 41.85 | 40.40 | 41.15 | +0.07% | 2.15 | 2.60% |
| 2025-08-18 | 41.82 | 43.76 | 40.92 | 41.12 | +0.24% | 4.01 | 4.76% |
| 2025-08-15 | 38.60 | 42.14 | 37.84 | 41.03 | +4.76% | 4.48 | 5.60% |
| 2025-08-14 | 36.56 | 39.45 | 35.95 | 39.16 | +6.99% | 3.29 | 4.29% |
| 2025-08-13 | 36.91 | 37.06 | 36.20 | 36.61 | -0.60% | 0.80 | 1.09% |
| 2025-08-12 | 36.61 | 37.33 | 36.56 | 36.83 | +0.29% | 0.85 | 1.15% |
| 2025-08-11 | 36.19 | 36.79 | 36.19 | 36.72 | +1.47% | 0.92 | 1.24% |
| 2025-08-08 | 36.34 | 37.20 | 35.90 | 36.19 | -0.90% | 1.16 | 1.58% |
| 2025-08-07 | 36.29 | 37.49 | 36.19 | 36.52 | +0.67% | 1.49 | 2.01% |
| 2025-08-06 | 36.56 | 36.83 | 36.18 | 36.28 | -0.97% | 0.92 | 1.26% |
| 2025-08-05 | 36.99 | 37.50 | 36.39 | 36.63 | -1.43% | 1.21 | 1.64% |
| 2025-08-04 | 36.84 | 37.57 | 35.88 | 37.17 | +0.31% | 1.41 | 1.91% |
| 2025-08-01 | 35.61 | 37.62 | 35.46 | 37.05 | +4.09% | 1.99 | 2.68% |
| 2025-07-31 | 35.65 | 36.30 | 35.39 | 35.59 | -0.62% | 0.83 | 1.15% |
| 2025-07-30 | 35.61 | 36.68 | 35.42 | 35.81 | +0.24% | 0.96 | 1.33% |
| 2025-07-29 | 35.45 | 35.76 | 35.04 | 35.73 | +1.01% | 0.80 | 1.13% |
| 2025-07-28 | 35.88 | 36.11 | 35.36 | 35.37 | -1.40% | 0.81 | 1.14% |
| 2025-07-25 | 34.97 | 37.13 | 34.76 | 35.87 | +2.62% | 2.08 | 2.85% |
| 2025-07-24 | 34.47 | 35.23 | 34.26 | 34.96 | +1.66% | 0.85 | 1.21% |
| 2025-07-23 | 34.46 | 34.84 | 34.28 | 34.39 | -0.22% | 0.51 | 0.73% |