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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 54.57 | 55.49 | 54.38 | 55.10 | +0.54% | 1.26 | 1.15% |
| 2026-02-12 | 54.32 | 55.09 | 54.06 | 54.81 | +1.08% | 1.20 | 1.11% |
| 2026-02-11 | 53.68 | 54.61 | 53.60 | 54.22 | +0.27% | 0.94 | 0.88% |
| 2026-02-10 | 53.36 | 54.86 | 52.70 | 54.07 | +1.28% | 1.39 | 1.29% |
| 2026-02-09 | 53.70 | 53.75 | 52.61 | 53.39 | +0.06% | 1.20 | 1.14% |
| 2026-02-06 | 52.70 | 54.37 | 52.36 | 53.36 | +0.15% | 1.60 | 1.51% |
| 2026-02-05 | 52.78 | 54.17 | 52.07 | 53.28 | +1.49% | 2.44 | 2.32% |
| 2026-02-04 | 51.50 | 52.59 | 50.79 | 52.50 | +2.19% | 1.21 | 1.18% |
| 2026-02-03 | 50.61 | 51.63 | 50.47 | 51.37 | +2.40% | 1.09 | 1.07% |
| 2026-02-02 | 51.24 | 51.78 | 50.17 | 50.17 | -2.83% | 1.27 | 1.25% |
| 2026-01-30 | 51.92 | 52.26 | 50.65 | 51.63 | -0.68% | 0.98 | 0.96% |
| 2026-01-29 | 52.17 | 53.62 | 51.56 | 51.98 | -0.41% | 1.41 | 1.35% |
| 2026-01-28 | 53.57 | 53.73 | 51.80 | 52.19 | -2.92% | 1.83 | 1.76% |
| 2026-01-27 | 54.42 | 55.40 | 52.53 | 53.76 | -1.08% | 1.60 | 1.51% |
| 2026-01-26 | 55.27 | 55.27 | 53.44 | 54.35 | -1.72% | 1.86 | 1.74% |
| 2026-01-23 | 54.36 | 55.89 | 54.32 | 55.30 | +2.28% | 1.85 | 1.69% |
| 2026-01-22 | 54.23 | 54.93 | 53.74 | 54.06 | -0.27% | 1.57 | 1.46% |
| 2026-01-21 | 53.80 | 55.15 | 53.49 | 54.21 | -0.23% | 1.71 | 1.58% |
| 2026-01-20 | 56.37 | 57.24 | 53.55 | 54.34 | -3.91% | 2.73 | 2.52% |
| 2026-01-19 | 55.47 | 57.37 | 55.03 | 56.55 | +1.58% | 2.73 | 2.43% |