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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.17 | 14.33 | 14.12 | 14.17 | 0.00% | 1.32 | 1.23% |
| 2025-10-21 | 14.15 | 14.21 | 14.09 | 14.17 | -0.14% | 1.16 | 1.08% |
| 2025-10-20 | 14.35 | 14.40 | 14.14 | 14.19 | -0.35% | 1.72 | 1.60% |
| 2025-10-17 | 14.13 | 14.46 | 14.08 | 14.24 | +0.78% | 4.00 | 3.69% |
| 2025-10-16 | 14.04 | 14.17 | 13.96 | 14.13 | +0.43% | 1.36 | 1.27% |
| 2025-10-15 | 14.06 | 14.12 | 13.95 | 14.07 | +0.29% | 0.79 | 0.75% |
| 2025-10-14 | 14.00 | 14.12 | 13.98 | 14.03 | +0.14% | 0.95 | 0.89% |
| 2025-10-13 | 13.85 | 14.02 | 13.80 | 14.01 | -0.50% | 0.97 | 0.92% |
| 2025-10-10 | 13.99 | 14.14 | 13.94 | 14.08 | +0.57% | 1.01 | 0.95% |
| 2025-10-09 | 13.86 | 14.02 | 13.85 | 14.00 | +0.29% | 0.78 | 0.73% |
| 2025-09-30 | 14.08 | 14.08 | 13.96 | 13.96 | -0.50% | 0.73 | 0.68% |
| 2025-09-29 | 13.89 | 14.03 | 13.78 | 14.03 | +1.01% | 0.95 | 0.90% |
| 2025-09-26 | 14.02 | 14.02 | 13.85 | 13.89 | -1.00% | 1.14 | 1.08% |
| 2025-09-25 | 14.10 | 14.11 | 14.02 | 14.03 | -0.43% | 0.78 | 0.73% |
| 2025-09-24 | 14.08 | 14.11 | 14.00 | 14.09 | +0.14% | 1.08 | 1.01% |
| 2025-09-23 | 14.21 | 14.21 | 14.03 | 14.07 | -0.78% | 1.19 | 1.11% |
| 2025-09-22 | 14.20 | 14.38 | 14.14 | 14.18 | +0.50% | 1.27 | 1.17% |
| 2025-09-19 | 14.20 | 14.21 | 14.05 | 14.11 | -0.70% | 1.11 | 1.04% |
| 2025-09-18 | 14.19 | 14.45 | 14.16 | 14.21 | +0.14% | 1.76 | 1.63% |
| 2025-09-17 | 14.24 | 14.28 | 14.15 | 14.19 | -0.42% | 0.81 | 0.76% |