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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.08 | 13.13 | 12.81 | 12.90 | -2.71% | 2.62 | 2.68% |
| 2026-01-15 | 12.89 | 13.55 | 12.86 | 13.26 | +2.16% | 3.34 | 3.33% |
| 2026-01-14 | 12.83 | 13.39 | 12.81 | 12.98 | +0.85% | 2.57 | 2.59% |
| 2026-01-13 | 12.91 | 13.04 | 12.85 | 12.87 | -0.39% | 1.43 | 1.46% |
| 2026-01-12 | 12.87 | 12.94 | 12.82 | 12.92 | +0.15% | 0.93 | 0.95% |
| 2026-01-09 | 12.97 | 12.97 | 12.81 | 12.90 | -0.46% | 0.87 | 0.89% |
| 2026-01-08 | 12.68 | 13.05 | 12.65 | 12.96 | +2.29% | 1.45 | 1.49% |
| 2026-01-07 | 12.80 | 12.80 | 12.66 | 12.67 | -0.71% | 0.59 | 0.61% |
| 2026-01-06 | 12.68 | 12.79 | 12.67 | 12.76 | +0.71% | 0.64 | 0.67% |
| 2026-01-05 | 12.60 | 12.67 | 12.53 | 12.67 | +0.88% | 0.51 | 0.53% |
| 2025-12-31 | 12.55 | 12.59 | 12.49 | 12.56 | +0.48% | 0.38 | 0.40% |
| 2025-12-30 | 12.50 | 12.57 | 12.46 | 12.50 | -0.08% | 0.35 | 0.37% |
| 2025-12-29 | 12.65 | 12.65 | 12.50 | 12.51 | -1.18% | 0.53 | 0.56% |
| 2025-12-26 | 12.68 | 12.69 | 12.59 | 12.66 | +0.08% | 0.43 | 0.45% |
| 2025-12-25 | 12.48 | 12.68 | 12.48 | 12.65 | +1.36% | 0.59 | 0.62% |
| 2025-12-24 | 12.36 | 12.50 | 12.36 | 12.48 | +0.73% | 0.38 | 0.40% |
| 2025-12-23 | 12.46 | 12.50 | 12.39 | 12.39 | -0.80% | 0.40 | 0.42% |
| 2025-12-22 | 12.47 | 12.53 | 12.42 | 12.49 | +0.24% | 0.50 | 0.53% |
| 2025-12-19 | 12.38 | 12.48 | 12.33 | 12.46 | +0.65% | 0.69 | 0.73% |
| 2025-12-18 | 12.36 | 12.46 | 12.28 | 12.38 | -0.32% | 1.07 | 1.15% |