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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.70 | 14.78 | 14.57 | 14.59 | -0.68% | 2.99 | 2.69% |
| 2025-08-18 | 14.58 | 14.79 | 14.55 | 14.69 | +0.82% | 2.97 | 2.67% |
| 2025-08-15 | 14.51 | 14.58 | 14.42 | 14.57 | +0.28% | 1.46 | 1.33% |
| 2025-08-14 | 14.57 | 14.66 | 14.47 | 14.53 | -0.27% | 1.71 | 1.56% |
| 2025-08-13 | 14.64 | 14.66 | 14.45 | 14.57 | -0.68% | 2.19 | 1.99% |
| 2025-08-12 | 14.64 | 14.85 | 14.62 | 14.67 | +0.20% | 1.88 | 1.68% |
| 2025-08-11 | 14.58 | 14.65 | 14.51 | 14.64 | +0.48% | 1.26 | 1.14% |
| 2025-08-08 | 14.50 | 14.61 | 14.45 | 14.57 | +0.28% | 1.29 | 1.17% |
| 2025-08-07 | 14.58 | 14.64 | 14.46 | 14.53 | -0.55% | 1.83 | 1.66% |
| 2025-08-06 | 14.76 | 14.79 | 14.54 | 14.61 | -0.95% | 2.36 | 2.14% |
| 2025-08-05 | 14.86 | 14.90 | 14.67 | 14.75 | -1.14% | 1.96 | 1.75% |
| 2025-08-04 | 14.95 | 15.08 | 14.67 | 14.92 | +0.47% | 2.82 | 2.51% |
| 2025-08-01 | 14.60 | 14.95 | 14.54 | 14.85 | +1.43% | 2.84 | 2.52% |
| 2025-07-31 | 14.69 | 14.96 | 14.53 | 14.64 | -0.68% | 2.70 | 2.44% |
| 2025-07-30 | 14.55 | 14.98 | 14.41 | 14.74 | +1.66% | 3.87 | 3.47% |
| 2025-07-29 | 14.40 | 14.56 | 14.26 | 14.50 | +0.95% | 1.96 | 1.76% |
| 2025-07-28 | 14.46 | 14.53 | 14.31 | 14.36 | -0.68% | 1.66 | 1.50% |
| 2025-07-25 | 14.58 | 14.73 | 14.45 | 14.46 | -0.81% | 2.27 | 2.01% |
| 2025-07-24 | 14.39 | 14.58 | 14.37 | 14.58 | +1.64% | 2.11 | 1.88% |
| 2025-07-23 | 14.53 | 14.56 | 14.31 | 14.34 | -1.21% | 2.01 | 1.81% |