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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 53.93 | 54.72 | 51.14 | 52.11 | -4.13% | 1.94 | 1.86% |
| 2026-03-20 | 54.84 | 55.72 | 54.35 | 54.35 | -0.45% | 1.53 | 1.40% |
| 2026-03-19 | 57.12 | 57.37 | 54.45 | 54.59 | -5.32% | 2.17 | 1.97% |
| 2026-03-18 | 58.03 | 58.43 | 57.14 | 57.66 | 0.00% | 1.58 | 1.38% |
| 2026-03-17 | 59.64 | 60.55 | 57.53 | 57.66 | -3.10% | 2.24 | 1.93% |
| 2026-03-16 | 59.27 | 60.19 | 57.68 | 59.50 | -0.18% | 1.86 | 1.59% |
| 2026-03-13 | 60.05 | 60.25 | 57.09 | 59.61 | -1.28% | 2.88 | 2.47% |
| 2026-03-12 | 58.15 | 60.99 | 57.82 | 60.38 | +3.44% | 3.40 | 2.87% |
| 2026-03-11 | 59.91 | 60.32 | 57.36 | 58.37 | -0.75% | 2.35 | 2.04% |
| 2026-03-10 | 57.11 | 59.17 | 55.64 | 58.82 | +1.33% | 2.52 | 2.19% |
| 2026-03-09 | 57.28 | 60.80 | 56.62 | 58.04 | +0.34% | 2.90 | 2.53% |
| 2026-03-06 | 56.73 | 58.66 | 56.73 | 57.85 | +1.30% | 2.05 | 1.79% |
| 2026-03-05 | 57.38 | 57.96 | 55.40 | 57.10 | +0.99% | 2.19 | 1.95% |
| 2026-03-04 | 56.76 | 58.74 | 56.25 | 56.54 | -0.99% | 2.09 | 1.84% |
| 2026-03-03 | 56.90 | 58.21 | 56.11 | 57.11 | +0.17% | 2.54 | 2.24% |
| 2026-03-02 | 56.24 | 57.78 | 55.30 | 57.01 | +0.78% | 1.92 | 1.71% |
| 2026-02-27 | 54.77 | 56.79 | 54.57 | 56.57 | +3.11% | 1.81 | 1.63% |
| 2026-02-26 | 54.49 | 55.11 | 53.72 | 54.87 | +0.81% | 0.94 | 0.87% |
| 2026-02-25 | 53.29 | 54.64 | 53.20 | 54.43 | +2.17% | 1.30 | 1.21% |
| 2026-02-24 | 55.34 | 55.45 | 53.19 | 53.27 | -3.32% | 1.80 | 1.69% |