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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.64 | 30.83 | 30.30 | 30.55 | -0.55% | 0.45 | 0.70% |
| 2025-05-23 | 30.90 | 31.25 | 30.71 | 30.71 | -0.15% | 0.69 | 1.06% |
| 2025-05-22 | 31.11 | 31.26 | 30.64 | 30.76 | -1.32% | 0.39 | 0.61% |
| 2025-05-21 | 31.06 | 31.57 | 31.05 | 31.17 | +0.54% | 0.50 | 0.76% |
| 2025-05-20 | 30.73 | 31.17 | 30.64 | 31.00 | +0.91% | 0.53 | 0.82% |
| 2025-05-19 | 30.85 | 30.94 | 30.48 | 30.72 | -0.39% | 0.47 | 0.74% |
| 2025-05-16 | 31.15 | 31.19 | 30.82 | 30.85 | -1.02% | 0.53 | 0.82% |
| 2025-05-15 | 31.25 | 31.40 | 31.00 | 31.16 | -0.24% | 0.49 | 0.75% |
| 2025-05-14 | 31.32 | 31.40 | 31.00 | 31.24 | -0.50% | 0.48 | 0.74% |
| 2025-05-13 | 31.44 | 31.61 | 31.20 | 31.39 | +0.06% | 0.46 | 0.71% |
| 2025-05-12 | 31.40 | 31.47 | 31.10 | 31.38 | +0.48% | 0.45 | 0.68% |
| 2025-05-09 | 31.37 | 31.42 | 31.05 | 31.23 | -0.42% | 0.45 | 0.68% |
| 2025-05-08 | 31.08 | 31.54 | 30.97 | 31.36 | +0.90% | 0.54 | 0.83% |
| 2025-05-07 | 31.53 | 32.02 | 30.99 | 31.08 | -0.83% | 0.68 | 1.04% |
| 2025-05-06 | 31.41 | 31.45 | 30.96 | 31.34 | +0.39% | 0.55 | 0.85% |