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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.27 | 14.27 | 14.14 | 14.25 | 0.00% | 1.02 | 0.95% |
| 2025-09-15 | 14.30 | 14.30 | 14.20 | 14.25 | -0.35% | 0.92 | 0.85% |
| 2025-09-12 | 14.41 | 14.41 | 14.26 | 14.30 | -1.04% | 1.30 | 1.20% |
| 2025-09-11 | 14.38 | 14.46 | 14.19 | 14.45 | -0.14% | 2.38 | 2.20% |
| 2025-09-10 | 14.23 | 14.57 | 14.20 | 14.47 | +1.76% | 2.64 | 2.42% |
| 2025-09-09 | 14.27 | 14.29 | 14.17 | 14.22 | -0.35% | 1.30 | 1.21% |
| 2025-09-08 | 14.14 | 14.30 | 14.07 | 14.27 | +0.78% | 1.87 | 1.74% |
| 2025-09-05 | 14.06 | 14.16 | 14.00 | 14.16 | +0.64% | 1.42 | 1.33% |
| 2025-09-04 | 14.17 | 14.23 | 13.97 | 14.07 | -0.07% | 1.83 | 1.71% |
| 2025-09-03 | 14.12 | 14.20 | 14.05 | 14.08 | -0.28% | 1.41 | 1.32% |
| 2025-09-02 | 14.26 | 14.30 | 14.03 | 14.12 | -0.98% | 2.04 | 1.91% |
| 2025-09-01 | 14.26 | 14.31 | 14.18 | 14.26 | -0.42% | 2.22 | 2.06% |
| 2025-08-29 | 14.35 | 14.41 | 14.25 | 14.32 | -0.21% | 2.10 | 1.93% |
| 2025-08-28 | 14.45 | 14.54 | 14.13 | 14.35 | -0.69% | 3.45 | 3.17% |
| 2025-08-27 | 14.88 | 14.88 | 14.42 | 14.45 | -2.96% | 4.40 | 3.97% |
| 2025-08-26 | 14.48 | 14.98 | 14.42 | 14.89 | +2.83% | 6.40 | 5.75% |
| 2025-08-25 | 14.40 | 14.54 | 14.35 | 14.48 | +0.63% | 4.42 | 4.04% |
| 2025-08-22 | 14.46 | 14.49 | 14.25 | 14.39 | -0.48% | 3.35 | 3.09% |
| 2025-08-21 | 14.49 | 14.54 | 14.37 | 14.46 | -0.07% | 3.26 | 2.97% |
| 2025-08-20 | 14.60 | 14.61 | 14.29 | 14.47 | -0.82% | 3.69 | 3.38% |