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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 44.12 | 45.21 | 43.97 | 45.10 | +1.77% | 0.84 | 0.95% |
| 2025-12-16 | 44.14 | 44.45 | 43.70 | 44.32 | +0.40% | 0.75 | 0.86% |
| 2025-12-15 | 44.07 | 44.32 | 43.70 | 44.14 | -0.11% | 0.75 | 0.86% |
| 2025-12-12 | 44.11 | 45.19 | 43.89 | 44.19 | -0.79% | 1.33 | 1.51% |
| 2025-12-11 | 44.75 | 46.40 | 44.12 | 44.54 | -1.20% | 1.96 | 2.20% |
| 2025-12-10 | 44.70 | 47.68 | 44.70 | 45.08 | +4.14% | 3.65 | 3.99% |
| 2025-12-09 | 42.92 | 43.59 | 42.63 | 43.29 | +0.94% | 0.50 | 0.59% |
| 2025-12-08 | 43.43 | 43.47 | 42.32 | 42.89 | -0.91% | 0.59 | 0.70% |
| 2025-12-05 | 43.23 | 43.58 | 43.10 | 43.28 | +0.07% | 0.50 | 0.58% |
| 2025-12-04 | 43.80 | 44.38 | 43.08 | 43.25 | -1.87% | 0.64 | 0.75% |
| 2025-12-03 | 42.51 | 44.09 | 42.24 | 44.07 | +3.62% | 1.21 | 1.40% |
| 2025-12-02 | 42.24 | 43.09 | 42.02 | 42.53 | +0.51% | 0.51 | 0.60% |
| 2025-12-01 | 41.80 | 42.55 | 41.58 | 42.32 | +1.65% | 0.57 | 0.69% |
| 2025-11-28 | 41.27 | 41.70 | 40.95 | 41.63 | +1.58% | 0.39 | 0.48% |
| 2025-11-27 | 40.94 | 41.61 | 40.85 | 40.99 | 0.00% | 0.33 | 0.40% |
| 2025-11-26 | 40.70 | 41.41 | 40.68 | 40.99 | +0.50% | 0.31 | 0.38% |
| 2025-11-25 | 40.67 | 41.33 | 40.54 | 40.78 | +0.65% | 0.53 | 0.66% |
| 2025-11-24 | 40.24 | 41.03 | 40.16 | 40.52 | +1.17% | 0.58 | 0.72% |
| 2025-11-21 | 41.38 | 41.60 | 39.88 | 40.05 | -3.36% | 0.69 | 0.86% |
| 2025-11-20 | 41.93 | 42.16 | 41.27 | 41.44 | -1.12% | 0.34 | 0.41% |