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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.87 | 42.22 | 41.32 | 41.91 | +0.12% | 0.49 | 0.59% |
| 2025-11-18 | 42.09 | 42.32 | 41.54 | 41.86 | -0.56% | 0.47 | 0.56% |
| 2025-11-17 | 42.53 | 42.61 | 41.67 | 42.09 | -1.24% | 0.71 | 0.85% |
| 2025-11-14 | 43.10 | 43.47 | 42.61 | 42.62 | -1.40% | 0.55 | 0.65% |
| 2025-11-13 | 44.41 | 44.41 | 42.91 | 43.23 | -2.73% | 0.94 | 1.10% |
| 2025-11-12 | 43.40 | 44.45 | 43.40 | 44.44 | +1.96% | 0.94 | 1.07% |
| 2025-11-11 | 44.10 | 44.37 | 43.37 | 43.59 | -1.09% | 0.68 | 0.78% |
| 2025-11-10 | 44.89 | 45.16 | 43.93 | 44.07 | -1.08% | 0.86 | 0.97% |
| 2025-11-07 | 43.18 | 45.08 | 42.74 | 44.55 | +2.25% | 1.27 | 1.45% |
| 2025-11-06 | 42.91 | 44.25 | 42.91 | 43.57 | +1.41% | 0.76 | 0.89% |
| 2025-11-05 | 42.12 | 43.45 | 41.63 | 42.97 | +1.32% | 0.97 | 1.15% |
| 2025-11-04 | 43.59 | 43.79 | 41.83 | 42.41 | -3.44% | 1.01 | 1.20% |
| 2025-11-03 | 42.90 | 44.38 | 42.35 | 43.92 | +2.56% | 1.67 | 1.93% |
| 2025-10-31 | 44.32 | 44.44 | 42.64 | 42.82 | -4.35% | 1.92 | 2.22% |
| 2025-10-30 | 43.57 | 46.52 | 43.36 | 44.77 | +4.94% | 3.06 | 3.38% |
| 2025-10-29 | 42.42 | 42.89 | 41.75 | 42.66 | 0.00% | 1.04 | 1.24% |
| 2025-10-28 | 41.78 | 42.78 | 41.57 | 42.66 | +1.33% | 1.15 | 1.36% |
| 2025-10-27 | 41.16 | 42.41 | 40.85 | 42.10 | +2.58% | 1.44 | 1.73% |
| 2025-10-24 | 40.89 | 41.34 | 40.55 | 41.05 | +0.22% | 0.60 | 0.74% |
| 2025-10-23 | 39.81 | 41.06 | 39.47 | 40.96 | +2.90% | 0.85 | 1.06% |