康美药业 sh.600518
1.56
+2.63%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.52 | 1.59 | 1.50 | 1.56 | +2.63% | 4.31 | 2.02% |
| 2026-05-21 | 1.56 | 1.58 | 1.51 | 1.52 | -3.18% | 3.15 | 1.47% |
| 2026-05-20 | 1.59 | 1.59 | 1.54 | 1.57 | -1.26% | 3.37 | 1.57% |
| 2026-05-19 | 1.61 | 1.62 | 1.58 | 1.59 | -1.24% | 2.17 | 0.98% |
| 2026-05-18 | 1.61 | 1.63 | 1.58 | 1.61 | -0.62% | 3.10 | 1.40% |
| 2026-05-15 | 1.65 | 1.66 | 1.61 | 1.62 | -1.82% | 3.21 | 1.43% |
| 2026-05-14 | 1.69 | 1.70 | 1.65 | 1.65 | -2.37% | 3.38 | 1.47% |
| 2026-05-13 | 1.69 | 1.70 | 1.68 | 1.69 | 0.00% | 2.40 | 1.03% |
| 2026-05-12 | 1.71 | 1.71 | 1.69 | 1.69 | -1.17% | 1.98 | 0.84% |
| 2026-05-11 | 1.71 | 1.71 | 1.69 | 1.71 | +0.59% | 2.73 | 1.16% |
| 2026-05-08 | 1.69 | 1.72 | 1.68 | 1.70 | +0.59% | 2.66 | 1.13% |
| 2026-05-07 | 1.70 | 1.71 | 1.69 | 1.69 | -0.59% | 2.21 | 0.94% |
| 2026-05-06 | 1.70 | 1.71 | 1.70 | 1.70 | -0.58% | 1.88 | 0.80% |
| 2026-04-30 | 1.72 | 1.72 | 1.70 | 1.71 | -1.16% | 2.69 | 1.14% |
| 2026-04-29 | 1.71 | 1.74 | 1.71 | 1.73 | +1.17% | 2.49 | 1.04% |
| 2026-04-28 | 1.71 | 1.73 | 1.70 | 1.71 | 0.00% | 1.77 | 0.75% |
| 2026-04-27 | 1.72 | 1.72 | 1.70 | 1.71 | -0.58% | 1.75 | 0.74% |
| 2026-04-24 | 1.72 | 1.73 | 1.71 | 1.72 | 0.00% | 1.84 | 0.77% |
| 2026-04-23 | 1.74 | 1.74 | 1.72 | 1.72 | -1.15% | 1.81 | 0.76% |
| 2026-04-22 | 1.74 | 1.75 | 1.73 | 1.74 | 0.00% | 1.62 | 0.67% |