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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.27 | 38.65 | 37.77 | 38.31 | +0.20% | 0.57 | 0.75% |
| 2025-09-15 | 38.64 | 38.78 | 38.00 | 38.24 | -0.85% | 0.70 | 0.91% |
| 2025-09-12 | 39.27 | 39.41 | 38.25 | 38.56 | -1.77% | 0.92 | 1.19% |
| 2025-09-11 | 39.04 | 39.45 | 38.13 | 39.26 | +0.39% | 0.85 | 1.08% |
| 2025-09-10 | 39.69 | 39.79 | 38.60 | 39.10 | -1.05% | 0.91 | 1.15% |
| 2025-09-09 | 39.60 | 40.39 | 38.82 | 39.52 | -0.12% | 1.18 | 1.48% |
| 2025-09-08 | 39.57 | 40.22 | 38.97 | 39.57 | 0.00% | 1.16 | 1.45% |
| 2025-09-05 | 38.12 | 39.57 | 37.55 | 39.57 | +3.61% | 1.03 | 1.33% |
| 2025-09-04 | 39.30 | 39.34 | 37.46 | 38.19 | -3.01% | 0.95 | 1.23% |
| 2025-09-03 | 38.87 | 39.81 | 38.27 | 39.38 | +1.32% | 1.32 | 1.68% |
| 2025-09-02 | 40.00 | 40.00 | 38.01 | 38.86 | -2.85% | 1.43 | 1.82% |
| 2025-09-01 | 38.99 | 40.02 | 38.90 | 40.00 | +3.21% | 1.60 | 2.01% |
| 2025-08-29 | 38.89 | 39.09 | 38.56 | 38.76 | -0.35% | 1.08 | 1.38% |
| 2025-08-28 | 39.57 | 40.42 | 38.20 | 38.89 | -1.80% | 1.99 | 2.52% |
| 2025-08-27 | 39.70 | 40.63 | 39.35 | 39.61 | -0.48% | 1.89 | 2.35% |
| 2025-08-26 | 38.95 | 40.24 | 38.95 | 39.80 | +1.83% | 1.97 | 2.46% |
| 2025-08-25 | 39.29 | 39.76 | 38.90 | 39.09 | -0.52% | 1.64 | 2.07% |
| 2025-08-22 | 39.95 | 39.95 | 38.60 | 39.29 | -1.19% | 1.62 | 2.05% |
| 2025-08-21 | 40.46 | 40.62 | 39.59 | 39.76 | -1.90% | 1.31 | 1.63% |
| 2025-08-20 | 41.02 | 41.29 | 39.57 | 40.53 | -1.50% | 1.68 | 2.06% |