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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.22 | 31.65 | 31.22 | 31.64 | +1.30% | 0.34 | 0.54% |
| 2025-06-23 | 30.87 | 31.37 | 30.76 | 31.23 | +0.87% | 0.31 | 0.49% |
| 2025-06-20 | 31.06 | 31.36 | 30.89 | 30.96 | -0.40% | 0.33 | 0.52% |
| 2025-06-19 | 31.49 | 31.69 | 30.98 | 31.09 | -1.68% | 0.44 | 0.70% |
| 2025-06-18 | 31.89 | 32.01 | 31.46 | 31.62 | -1.47% | 0.52 | 0.82% |
| 2025-06-17 | 32.14 | 32.74 | 31.88 | 32.09 | +0.57% | 0.49 | 0.75% |
| 2025-06-16 | 32.34 | 32.50 | 31.83 | 31.91 | -1.67% | 0.61 | 0.94% |
| 2025-06-13 | 33.01 | 33.46 | 32.39 | 32.45 | -2.30% | 0.67 | 1.01% |
| 2025-06-12 | 32.59 | 33.30 | 32.31 | 33.21 | +1.93% | 0.74 | 1.13% |
| 2025-06-11 | 32.90 | 33.29 | 32.58 | 32.58 | -1.46% | 0.88 | 1.33% |
| 2025-06-10 | 31.69 | 34.07 | 31.60 | 33.06 | +4.26% | 1.94 | 2.91% |
| 2025-06-09 | 31.31 | 32.09 | 31.29 | 31.71 | +1.01% | 0.53 | 0.84% |
| 2025-06-06 | 31.61 | 31.77 | 31.24 | 31.39 | -0.52% | 0.33 | 0.53% |
| 2025-06-05 | 31.94 | 31.96 | 31.36 | 31.56 | -0.82% | 0.40 | 0.64% |
| 2025-06-04 | 31.92 | 31.99 | 31.60 | 31.82 | +0.15% | 0.51 | 0.79% |
| 2025-06-03 | 31.71 | 31.99 | 31.46 | 31.77 | 0.00% | 0.46 | 0.72% |
| 2025-05-30 | 31.79 | 32.04 | 31.60 | 31.77 | +0.24% | 0.55 | 0.86% |
| 2025-05-29 | 30.73 | 31.79 | 30.69 | 31.69 | +2.97% | 0.75 | 1.14% |
| 2025-05-28 | 30.70 | 30.86 | 30.55 | 30.78 | +0.58% | 0.35 | 0.54% |
| 2025-05-27 | 30.59 | 30.69 | 30.32 | 30.60 | +0.18% | 0.35 | 0.56% |