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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 57.51 | 58.36 | 56.41 | 57.00 | -1.54% | 1.93 | 1.74% |
| 2026-04-20 | 57.50 | 59.25 | 57.01 | 57.89 | +0.68% | 1.82 | 1.61% |
| 2026-04-17 | 56.88 | 57.81 | 55.95 | 57.50 | +0.52% | 1.47 | 1.32% |
| 2026-04-16 | 57.30 | 57.99 | 56.74 | 57.20 | -1.11% | 1.77 | 1.59% |
| 2026-04-15 | 55.31 | 58.36 | 54.98 | 57.84 | +7.81% | 2.99 | 2.70% |
| 2026-04-14 | 53.78 | 54.20 | 52.63 | 53.65 | +1.61% | 1.55 | 1.50% |
| 2026-04-13 | 56.25 | 56.51 | 52.30 | 52.80 | -6.47% | 2.36 | 2.27% |
| 2026-04-10 | 56.87 | 57.55 | 55.98 | 56.45 | -0.39% | 1.40 | 1.27% |
| 2026-04-09 | 56.36 | 57.04 | 55.77 | 56.67 | +0.33% | 1.43 | 1.27% |
| 2026-04-08 | 55.65 | 56.69 | 55.15 | 56.48 | +3.30% | 1.19 | 1.07% |
| 2026-04-07 | 54.34 | 56.03 | 54.07 | 54.68 | -0.34% | 1.13 | 1.04% |
| 2026-04-03 | 55.31 | 56.10 | 54.25 | 54.87 | -0.67% | 1.09 | 1.00% |
| 2026-04-02 | 56.07 | 56.60 | 55.19 | 55.24 | -1.45% | 1.15 | 1.04% |
| 2026-04-01 | 55.65 | 56.37 | 54.27 | 56.05 | +1.76% | 1.37 | 1.24% |
| 2026-03-31 | 55.15 | 56.06 | 54.56 | 55.08 | -0.11% | 1.19 | 1.08% |
| 2026-03-30 | 54.23 | 55.35 | 52.71 | 55.14 | +0.37% | 1.54 | 1.43% |
| 2026-03-27 | 55.09 | 55.84 | 54.20 | 54.94 | -0.28% | 1.24 | 1.13% |
| 2026-03-26 | 55.69 | 57.25 | 55.05 | 55.09 | -1.07% | 1.34 | 1.21% |
| 2026-03-25 | 54.15 | 55.80 | 53.44 | 55.69 | +3.33% | 1.47 | 1.35% |
| 2026-03-24 | 52.73 | 54.17 | 52.11 | 53.90 | +3.44% | 1.37 | 1.31% |