昆药集团 sh.600422
8.43
-0.94%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.54 | 8.57 | 8.42 | 8.43 | -0.94% | 0.57 | 0.90% |
| 2026-05-21 | 8.59 | 8.64 | 8.50 | 8.51 | -0.47% | 0.68 | 1.05% |
| 2026-05-20 | 8.70 | 8.70 | 8.46 | 8.55 | -1.72% | 0.82 | 1.26% |
| 2026-05-19 | 8.65 | 8.73 | 8.61 | 8.70 | +0.58% | 0.66 | 1.00% |
| 2026-05-18 | 8.86 | 8.86 | 8.59 | 8.65 | -2.37% | 0.91 | 1.39% |
| 2026-05-15 | 8.98 | 9.06 | 8.73 | 8.86 | -0.78% | 1.09 | 1.62% |
| 2026-05-14 | 9.16 | 9.18 | 8.88 | 8.93 | -2.51% | 1.36 | 2.00% |
| 2026-05-13 | 9.31 | 9.38 | 9.15 | 9.16 | -2.03% | 1.13 | 1.62% |
| 2026-05-12 | 9.54 | 9.54 | 9.32 | 9.35 | -1.89% | 0.88 | 1.24% |
| 2026-05-11 | 9.49 | 9.55 | 9.33 | 9.53 | +0.85% | 0.90 | 1.27% |
| 2026-05-08 | 9.34 | 9.50 | 9.32 | 9.45 | +1.29% | 0.87 | 1.22% |
| 2026-05-07 | 9.50 | 9.56 | 9.31 | 9.33 | -2.00% | 0.93 | 1.31% |
| 2026-05-06 | 9.51 | 9.56 | 9.50 | 9.52 | +0.21% | 0.68 | 0.95% |
| 2026-04-30 | 9.49 | 9.56 | 9.46 | 9.50 | 0.00% | 0.76 | 1.06% |
| 2026-04-29 | 9.31 | 9.54 | 9.31 | 9.50 | +0.11% | 0.88 | 1.23% |
| 2026-04-28 | 9.52 | 9.70 | 9.28 | 9.49 | -3.75% | 2.37 | 3.31% |
| 2026-04-27 | 9.86 | 9.95 | 9.86 | 9.86 | -10.04% | 1.67 | 2.23% |
| 2026-04-24 | 11.01 | 11.06 | 10.92 | 10.96 | -1.08% | 0.74 | 0.89% |
| 2026-04-23 | 11.11 | 11.12 | 11.02 | 11.08 | -0.27% | 0.56 | 0.67% |
| 2026-04-22 | 11.12 | 11.14 | 11.08 | 11.11 | -0.18% | 0.49 | 0.58% |