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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 56.95 | 58.55 | 55.43 | 55.67 | -2.27% | 2.79 | 2.50% |
| 2026-01-15 | 57.68 | 58.01 | 55.45 | 56.96 | -2.27% | 4.02 | 3.58% |
| 2026-01-14 | 58.68 | 62.68 | 56.33 | 58.29 | -1.65% | 6.66 | 5.63% |
| 2026-01-13 | 56.81 | 61.87 | 54.88 | 59.27 | +2.02% | 6.55 | 5.65% |
| 2026-01-12 | 53.36 | 59.75 | 53.36 | 58.09 | +6.69% | 7.20 | 6.39% |
| 2026-01-09 | 51.41 | 55.45 | 49.47 | 54.45 | +2.93% | 8.18 | 7.81% |
| 2026-01-08 | 46.63 | 55.92 | 46.63 | 52.90 | +13.52% | 9.28 | 8.98% |
| 2026-01-07 | 48.98 | 48.98 | 46.20 | 46.60 | -6.32% | 4.32 | 4.66% |
| 2026-01-06 | 48.24 | 52.73 | 45.59 | 49.74 | +2.32% | 6.63 | 6.88% |
| 2026-01-05 | 44.08 | 49.44 | 44.08 | 48.62 | +11.10% | 4.77 | 5.05% |
| 2025-12-31 | 43.25 | 43.80 | 42.98 | 43.76 | +1.34% | 0.75 | 0.87% |
| 2025-12-30 | 43.10 | 43.48 | 42.86 | 43.18 | 0.00% | 0.48 | 0.56% |
| 2025-12-29 | 44.05 | 44.21 | 43.17 | 43.18 | -1.98% | 0.49 | 0.57% |
| 2025-12-26 | 44.71 | 44.71 | 43.70 | 44.05 | -1.47% | 0.59 | 0.67% |
| 2025-12-25 | 44.46 | 44.81 | 44.22 | 44.71 | +0.64% | 0.47 | 0.53% |
| 2025-12-24 | 44.47 | 44.55 | 44.10 | 44.42 | -0.55% | 0.52 | 0.59% |
| 2025-12-23 | 44.47 | 44.94 | 44.27 | 44.67 | +0.33% | 0.59 | 0.67% |
| 2025-12-22 | 44.87 | 44.87 | 43.77 | 44.52 | -0.83% | 0.89 | 1.02% |
| 2025-12-19 | 44.67 | 45.05 | 44.33 | 44.90 | +0.37% | 0.90 | 1.02% |
| 2025-12-18 | 44.88 | 45.85 | 44.69 | 44.73 | -0.83% | 0.67 | 0.75% |