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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.08 | 2.13 | 2.07 | 2.10 | +0.96% | 8.03 | 2.76% |
| 2025-08-18 | 2.04 | 2.11 | 2.04 | 2.08 | +1.96% | 6.61 | 2.30% |
| 2025-08-15 | 2.03 | 2.05 | 2.02 | 2.04 | +0.49% | 3.42 | 1.21% |
| 2025-08-14 | 2.07 | 2.08 | 2.02 | 2.03 | -1.93% | 5.55 | 1.96% |
| 2025-08-13 | 2.07 | 2.08 | 2.05 | 2.07 | 0.00% | 3.53 | 1.24% |
| 2025-08-12 | 2.07 | 2.10 | 2.06 | 2.07 | 0.00% | 4.27 | 1.49% |
| 2025-08-11 | 2.06 | 2.08 | 2.05 | 2.07 | +0.49% | 3.38 | 1.18% |
| 2025-08-08 | 2.07 | 2.08 | 2.05 | 2.06 | -0.48% | 2.85 | 1.00% |
| 2025-08-07 | 2.08 | 2.09 | 2.06 | 2.07 | -0.48% | 3.25 | 1.14% |
| 2025-08-06 | 2.09 | 2.09 | 2.06 | 2.08 | -0.48% | 4.19 | 1.46% |
| 2025-08-05 | 2.08 | 2.12 | 2.07 | 2.09 | 0.00% | 4.46 | 1.54% |
| 2025-08-04 | 2.10 | 2.11 | 2.05 | 2.09 | -0.95% | 5.45 | 1.90% |
| 2025-08-01 | 2.07 | 2.13 | 2.06 | 2.11 | +1.93% | 6.75 | 2.32% |
| 2025-07-31 | 2.10 | 2.11 | 2.06 | 2.07 | -1.90% | 4.73 | 1.65% |
| 2025-07-30 | 2.10 | 2.14 | 2.08 | 2.11 | +0.48% | 5.38 | 1.84% |
| 2025-07-29 | 2.11 | 2.13 | 2.08 | 2.10 | -0.94% | 5.26 | 1.81% |
| 2025-07-28 | 2.14 | 2.16 | 2.11 | 2.12 | -0.93% | 5.36 | 1.82% |
| 2025-07-25 | 2.15 | 2.19 | 2.13 | 2.14 | -0.93% | 7.76 | 2.61% |
| 2025-07-24 | 2.08 | 2.22 | 2.08 | 2.16 | +3.85% | 14.52 | 4.91% |
| 2025-07-23 | 2.08 | 2.12 | 2.07 | 2.08 | -0.48% | 6.08 | 2.10% |