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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.73 | 15.74 | 15.42 | 15.61 | -0.87% | 1.26 | 1.05% |
| 2025-05-23 | 15.67 | 15.90 | 15.67 | 15.74 | +0.63% | 1.33 | 1.09% |
| 2025-05-22 | 15.69 | 15.83 | 15.57 | 15.65 | -0.31% | 1.35 | 1.11% |
| 2025-05-21 | 15.58 | 15.97 | 15.49 | 15.70 | +0.75% | 1.89 | 1.55% |
| 2025-05-20 | 15.28 | 15.69 | 15.26 | 15.58 | +2.19% | 1.95 | 1.63% |
| 2025-05-19 | 15.49 | 15.50 | 15.17 | 15.24 | -1.46% | 1.21 | 1.03% |
| 2025-05-16 | 15.50 | 15.63 | 15.40 | 15.47 | -0.57% | 1.00 | 0.83% |
| 2025-05-15 | 15.65 | 15.75 | 15.48 | 15.56 | -0.56% | 0.90 | 0.75% |
| 2025-05-14 | 15.69 | 15.78 | 15.45 | 15.65 | -0.81% | 1.56 | 1.29% |
| 2025-05-13 | 15.68 | 16.12 | 15.50 | 15.77 | +1.77% | 2.56 | 2.09% |
| 2025-05-12 | 15.56 | 15.71 | 15.26 | 15.50 | -0.32% | 1.54 | 1.28% |
| 2025-05-09 | 15.35 | 15.82 | 15.28 | 15.55 | +1.34% | 3.25 | 2.69% |
| 2025-05-08 | 15.23 | 15.42 | 15.11 | 15.34 | +0.71% | 1.73 | 1.47% |
| 2025-05-07 | 15.18 | 15.27 | 14.97 | 15.23 | +1.30% | 2.13 | 1.82% |
| 2025-05-06 | 15.04 | 15.42 | 14.90 | 15.04 | +0.33% | 3.52 | 3.02% |