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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.63 | 13.63 | 13.46 | 13.49 | -0.74% | 0.58 | 0.57% |
| 2025-11-18 | 13.66 | 13.69 | 13.56 | 13.59 | -0.44% | 0.62 | 0.60% |
| 2025-11-17 | 13.80 | 13.81 | 13.60 | 13.65 | -1.23% | 0.87 | 0.84% |
| 2025-11-14 | 13.82 | 13.97 | 13.82 | 13.82 | -0.29% | 0.95 | 0.90% |
| 2025-11-13 | 13.84 | 13.87 | 13.76 | 13.86 | +0.14% | 0.71 | 0.68% |
| 2025-11-12 | 13.95 | 14.05 | 13.83 | 13.84 | -1.00% | 1.07 | 1.02% |
| 2025-11-11 | 13.72 | 14.03 | 13.65 | 13.98 | +1.82% | 2.28 | 2.17% |
| 2025-11-10 | 13.56 | 13.76 | 13.53 | 13.73 | +1.33% | 1.47 | 1.42% |
| 2025-11-07 | 13.45 | 13.60 | 13.41 | 13.55 | +0.82% | 0.95 | 0.93% |
| 2025-11-06 | 13.49 | 13.50 | 13.40 | 13.44 | -0.52% | 0.98 | 0.97% |
| 2025-11-05 | 13.50 | 13.54 | 13.46 | 13.51 | -0.30% | 0.61 | 0.60% |
| 2025-11-04 | 13.63 | 13.63 | 13.50 | 13.55 | -0.44% | 0.75 | 0.73% |
| 2025-11-03 | 13.64 | 13.65 | 13.57 | 13.61 | 0.00% | 0.80 | 0.78% |
| 2025-10-31 | 13.53 | 13.63 | 13.52 | 13.61 | +0.52% | 0.68 | 0.66% |
| 2025-10-30 | 13.62 | 13.62 | 13.53 | 13.54 | -0.59% | 0.70 | 0.68% |
| 2025-10-29 | 13.58 | 13.62 | 13.55 | 13.62 | +0.22% | 0.74 | 0.72% |
| 2025-10-28 | 13.71 | 13.71 | 13.57 | 13.59 | -0.80% | 1.24 | 1.20% |
| 2025-10-27 | 13.66 | 13.73 | 13.50 | 13.70 | -2.21% | 2.32 | 2.25% |
| 2025-10-24 | 14.12 | 14.13 | 14.00 | 14.01 | -0.78% | 1.06 | 0.99% |
| 2025-10-23 | 14.22 | 14.23 | 14.01 | 14.12 | -0.35% | 1.09 | 1.02% |