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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.09 | 2.10 | 2.07 | 2.09 | -0.48% | 4.50 | 1.56% |
| 2025-07-21 | 2.08 | 2.13 | 2.07 | 2.10 | +0.96% | 6.07 | 2.09% |
| 2025-07-18 | 2.10 | 2.11 | 2.07 | 2.08 | -0.95% | 3.89 | 1.35% |
| 2025-07-17 | 2.07 | 2.10 | 2.07 | 2.10 | +1.45% | 5.94 | 2.06% |
| 2025-07-16 | 2.06 | 2.10 | 2.04 | 2.07 | +0.98% | 7.12 | 2.50% |
| 2025-07-15 | 2.08 | 2.12 | 2.05 | 2.05 | -0.97% | 6.70 | 2.34% |
| 2025-07-14 | 2.06 | 2.15 | 2.05 | 2.07 | +0.49% | 8.00 | 2.76% |
| 2025-07-11 | 2.07 | 2.09 | 2.04 | 2.06 | -0.96% | 9.58 | 3.36% |
| 2025-07-10 | 2.10 | 2.14 | 2.07 | 2.08 | -1.42% | 17.16 | 5.92% |
| 2025-07-09 | 1.92 | 2.11 | 1.91 | 2.11 | +9.90% | 20.71 | 7.33% |
| 2025-07-08 | 1.91 | 1.92 | 1.90 | 1.92 | +0.52% | 2.58 | 0.98% |
| 2025-07-07 | 1.90 | 1.92 | 1.90 | 1.91 | +0.53% | 2.44 | 0.93% |
| 2025-07-04 | 1.91 | 1.92 | 1.89 | 1.90 | 0.00% | 2.92 | 1.11% |
| 2025-07-03 | 1.90 | 1.92 | 1.90 | 1.90 | 0.00% | 2.95 | 1.12% |
| 2025-07-02 | 1.90 | 1.91 | 1.89 | 1.90 | 0.00% | 2.37 | 0.90% |
| 2025-07-01 | 1.89 | 1.91 | 1.88 | 1.90 | +0.53% | 2.89 | 1.10% |
| 2025-06-30 | 1.90 | 1.91 | 1.89 | 1.89 | -0.53% | 2.35 | 0.90% |
| 2025-06-27 | 1.90 | 1.92 | 1.90 | 1.90 | 0.00% | 2.06 | 0.78% |
| 2025-06-26 | 1.91 | 1.93 | 1.90 | 1.90 | -0.52% | 3.25 | 1.23% |
| 2025-06-25 | 1.91 | 1.92 | 1.89 | 1.91 | 0.00% | 2.98 | 1.13% |