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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.27 | 14.52 | 14.24 | 14.52 | +2.14% | 3.05 | 2.74% |
| 2025-07-21 | 14.20 | 14.25 | 14.11 | 14.22 | +0.42% | 1.69 | 1.54% |
| 2025-07-18 | 14.07 | 14.17 | 13.99 | 14.16 | +0.63% | 1.46 | 1.34% |
| 2025-07-17 | 14.01 | 14.13 | 13.98 | 14.07 | +0.35% | 1.62 | 1.49% |
| 2025-07-16 | 13.81 | 14.03 | 13.78 | 14.02 | +1.27% | 1.65 | 1.54% |
| 2025-07-15 | 14.21 | 14.22 | 13.79 | 13.84 | -2.62% | 3.57 | 3.31% |
| 2025-07-14 | 14.20 | 14.28 | 14.15 | 14.22 | +0.21% | 1.47 | 1.34% |
| 2025-07-11 | 14.01 | 14.26 | 14.00 | 14.19 | +1.33% | 2.97 | 2.72% |
| 2025-07-10 | 13.99 | 14.04 | 13.91 | 14.00 | +0.07% | 1.84 | 1.70% |
| 2025-07-09 | 14.06 | 14.18 | 13.97 | 13.99 | -0.42% | 2.30 | 2.12% |
| 2025-07-08 | 13.97 | 14.10 | 13.97 | 14.05 | +0.42% | 1.19 | 1.10% |
| 2025-07-07 | 14.01 | 14.05 | 13.96 | 13.99 | -0.35% | 1.26 | 1.17% |
| 2025-07-04 | 14.22 | 14.26 | 14.02 | 14.04 | -1.17% | 1.59 | 1.46% |
| 2025-07-03 | 14.18 | 14.33 | 14.15 | 14.21 | +0.49% | 1.81 | 1.64% |
| 2025-07-02 | 14.26 | 14.26 | 14.09 | 14.14 | -0.82% | 1.74 | 1.59% |
| 2025-07-01 | 14.03 | 14.26 | 14.01 | 14.26 | +1.68% | 1.90 | 1.74% |
| 2025-06-30 | 14.04 | 14.06 | 13.92 | 14.02 | -0.14% | 1.73 | 1.60% |
| 2025-06-27 | 14.02 | 14.11 | 13.99 | 14.04 | +0.14% | 1.42 | 1.31% |
| 2025-06-26 | 14.12 | 14.12 | 13.96 | 14.02 | -0.83% | 1.52 | 1.40% |
| 2025-06-25 | 14.07 | 14.15 | 13.99 | 14.14 | +0.56% | 1.49 | 1.37% |