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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.76 | 34.90 | 34.34 | 34.46 | -1.14% | 0.70 | 1.00% |
| 2025-07-21 | 35.22 | 35.31 | 34.74 | 34.86 | -0.74% | 0.59 | 0.84% |
| 2025-07-18 | 35.03 | 35.15 | 34.63 | 35.12 | +0.11% | 0.64 | 0.91% |
| 2025-07-17 | 34.74 | 35.50 | 34.68 | 35.08 | +1.25% | 0.89 | 1.26% |
| 2025-07-16 | 34.70 | 35.03 | 34.39 | 34.65 | -0.61% | 0.61 | 0.88% |
| 2025-07-15 | 34.23 | 35.21 | 33.87 | 34.86 | +2.18% | 1.05 | 1.51% |
| 2025-07-14 | 34.45 | 35.29 | 33.99 | 34.12 | -0.92% | 1.25 | 1.80% |
| 2025-07-11 | 33.50 | 34.65 | 33.23 | 34.43 | +2.88% | 1.45 | 2.12% |
| 2025-07-10 | 32.46 | 33.53 | 32.36 | 33.47 | +3.12% | 1.06 | 1.59% |
| 2025-07-09 | 32.64 | 32.76 | 32.42 | 32.46 | -0.68% | 0.57 | 0.87% |
| 2025-07-08 | 32.57 | 33.08 | 32.54 | 32.68 | +0.24% | 0.63 | 0.95% |
| 2025-07-07 | 32.54 | 33.10 | 32.47 | 32.60 | +0.18% | 0.59 | 0.90% |
| 2025-07-04 | 32.75 | 33.01 | 32.52 | 32.54 | -0.62% | 0.52 | 0.80% |
| 2025-07-03 | 32.09 | 33.01 | 31.94 | 32.74 | +2.05% | 0.76 | 1.17% |
| 2025-07-02 | 32.24 | 32.50 | 31.78 | 32.09 | -0.72% | 0.53 | 0.83% |
| 2025-07-01 | 31.97 | 32.51 | 31.97 | 32.32 | +0.87% | 0.74 | 1.14% |
| 2025-06-30 | 31.66 | 32.14 | 31.55 | 32.04 | +1.10% | 0.49 | 0.77% |
| 2025-06-27 | 31.62 | 31.92 | 31.62 | 31.69 | +0.37% | 0.42 | 0.66% |
| 2025-06-26 | 31.67 | 31.75 | 31.47 | 31.58 | -0.64% | 0.32 | 0.50% |
| 2025-06-25 | 31.75 | 31.85 | 31.48 | 31.78 | +0.46% | 0.37 | 0.59% |