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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.01 | 14.07 | 13.91 | 14.06 | +0.21% | 1.87 | 1.73% |
| 2025-06-23 | 14.37 | 14.37 | 13.93 | 14.03 | -2.52% | 2.09 | 1.93% |
| 2025-06-20 | 14.38 | 14.51 | 14.31 | 14.39 | +0.07% | 0.90 | 0.81% |
| 2025-06-19 | 14.69 | 14.74 | 14.29 | 14.38 | -2.07% | 1.14 | 1.02% |
| 2025-06-18 | 14.63 | 14.78 | 14.60 | 14.69 | -0.53% | 0.58 | 0.51% |
| 2025-06-17 | 14.73 | 14.82 | 14.63 | 14.76 | +0.60% | 0.79 | 0.69% |
| 2025-06-16 | 14.67 | 14.74 | 14.53 | 14.68 | -0.13% | 0.91 | 0.80% |
| 2025-06-13 | 15.09 | 15.18 | 14.66 | 14.70 | -2.72% | 2.31 | 2.02% |
| 2025-06-12 | 15.26 | 15.43 | 15.08 | 15.11 | -1.15% | 1.91 | 1.63% |
| 2025-06-11 | 15.30 | 15.53 | 15.26 | 15.28 | 0.00% | 1.10 | 0.93% |
| 2025-06-10 | 15.39 | 15.45 | 15.17 | 15.28 | -0.32% | 0.98 | 0.83% |
| 2025-06-09 | 15.14 | 15.59 | 15.10 | 15.33 | +1.16% | 1.95 | 1.64% |
| 2025-06-06 | 15.08 | 15.25 | 14.87 | 15.16 | +0.39% | 1.81 | 1.55% |
| 2025-06-05 | 15.28 | 15.32 | 15.06 | 15.10 | -1.34% | 1.62 | 1.38% |
| 2025-06-04 | 15.35 | 15.65 | 15.25 | 15.30 | -0.83% | 2.05 | 1.73% |
| 2025-06-03 | 15.54 | 15.58 | 15.14 | 15.43 | -1.19% | 2.87 | 2.43% |
| 2025-05-30 | 15.67 | 15.86 | 15.58 | 15.62 | -0.44% | 1.56 | 1.28% |
| 2025-05-29 | 15.81 | 15.86 | 15.53 | 15.69 | -0.81% | 1.48 | 1.22% |
| 2025-05-28 | 15.77 | 15.94 | 15.70 | 15.81 | +0.19% | 0.95 | 0.77% |
| 2025-05-27 | 15.57 | 15.84 | 15.50 | 15.78 | +1.13% | 1.33 | 1.10% |