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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.55 | 11.60 | 11.08 | 11.22 | -4.18% | 1.38 | 1.61% |
| 2026-03-20 | 11.90 | 11.97 | 11.69 | 11.71 | -1.76% | 1.14 | 1.28% |
| 2026-03-19 | 12.00 | 12.04 | 11.88 | 11.92 | -1.08% | 0.67 | 0.75% |
| 2026-03-18 | 12.19 | 12.19 | 11.96 | 12.05 | -0.82% | 0.57 | 0.63% |
| 2026-03-17 | 12.15 | 12.25 | 12.14 | 12.15 | 0.00% | 0.50 | 0.54% |
| 2026-03-16 | 12.13 | 12.23 | 12.11 | 12.15 | 0.00% | 0.46 | 0.51% |
| 2026-03-13 | 12.13 | 12.28 | 12.12 | 12.15 | 0.00% | 0.53 | 0.58% |
| 2026-03-12 | 12.22 | 12.23 | 12.13 | 12.15 | -0.57% | 0.51 | 0.55% |
| 2026-03-11 | 12.19 | 12.29 | 12.10 | 12.22 | +0.58% | 0.68 | 0.74% |
| 2026-03-10 | 12.19 | 12.20 | 12.11 | 12.15 | 0.00% | 0.55 | 0.60% |
| 2026-03-09 | 12.00 | 12.18 | 11.93 | 12.15 | +0.91% | 0.87 | 0.95% |
| 2026-03-06 | 11.86 | 12.06 | 11.84 | 12.04 | +1.26% | 0.68 | 0.75% |
| 2026-03-05 | 11.90 | 11.95 | 11.86 | 11.89 | +0.17% | 0.52 | 0.58% |
| 2026-03-04 | 12.00 | 12.08 | 11.82 | 11.87 | -1.49% | 0.76 | 0.84% |
| 2026-03-03 | 12.03 | 12.11 | 12.00 | 12.05 | -0.08% | 0.81 | 0.89% |
| 2026-03-02 | 12.20 | 12.21 | 12.03 | 12.06 | -1.79% | 1.16 | 1.27% |
| 2026-02-27 | 12.31 | 12.35 | 12.25 | 12.28 | -0.41% | 1.07 | 1.15% |
| 2026-02-26 | 12.41 | 12.41 | 12.32 | 12.33 | -0.48% | 0.68 | 0.73% |
| 2026-02-25 | 12.36 | 12.45 | 12.34 | 12.39 | +0.57% | 0.54 | 0.58% |
| 2026-02-24 | 12.34 | 12.38 | 12.32 | 12.32 | +0.16% | 0.62 | 0.66% |