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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 41.54 | 41.54 | 39.80 | 39.80 | -4.78% | 1.12 | 1.40% |
| 2025-10-21 | 41.28 | 41.91 | 41.01 | 41.80 | +0.52% | 1.04 | 1.27% |
| 2025-10-20 | 40.68 | 42.39 | 40.68 | 41.58 | +3.59% | 1.45 | 1.76% |
| 2025-10-17 | 40.58 | 40.99 | 39.64 | 40.14 | -1.18% | 0.96 | 1.19% |
| 2025-10-16 | 41.66 | 41.83 | 40.53 | 40.62 | -3.78% | 1.68 | 2.06% |
| 2025-10-15 | 39.20 | 42.61 | 39.15 | 42.22 | +7.86% | 3.07 | 3.74% |
| 2025-10-14 | 39.58 | 40.07 | 38.96 | 39.14 | -1.28% | 1.02 | 1.30% |
| 2025-10-13 | 38.31 | 39.68 | 37.81 | 39.65 | +1.61% | 1.36 | 1.77% |
| 2025-10-10 | 37.70 | 39.56 | 37.61 | 39.03 | +3.51% | 1.38 | 1.79% |
| 2025-10-09 | 38.43 | 38.76 | 37.70 | 37.70 | -2.31% | 0.55 | 0.73% |
| 2025-09-30 | 38.21 | 38.74 | 38.11 | 38.60 | +0.56% | 0.42 | 0.55% |
| 2025-09-29 | 37.35 | 38.40 | 36.93 | 38.38 | +2.75% | 0.67 | 0.90% |
| 2025-09-26 | 37.60 | 37.89 | 37.29 | 37.35 | -1.47% | 0.58 | 0.78% |
| 2025-09-25 | 38.43 | 39.16 | 37.91 | 37.91 | -1.43% | 0.81 | 1.06% |
| 2025-09-24 | 37.42 | 38.56 | 37.42 | 38.46 | +1.95% | 0.84 | 1.12% |
| 2025-09-23 | 38.30 | 38.64 | 37.08 | 37.72 | -2.38% | 0.64 | 0.86% |
| 2025-09-22 | 38.09 | 38.68 | 37.71 | 38.65 | +1.41% | 0.54 | 0.72% |
| 2025-09-19 | 37.74 | 38.18 | 37.60 | 38.11 | +0.96% | 0.41 | 0.55% |
| 2025-09-18 | 38.42 | 38.76 | 37.49 | 37.74 | -2.05% | 0.67 | 0.87% |
| 2025-09-17 | 38.39 | 39.18 | 38.13 | 38.54 | +0.58% | 0.66 | 0.85% |