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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 1.88 | 1.91 | 1.88 | 1.91 | +1.60% | 2.59 | 0.99% |
| 2025-06-23 | 1.87 | 1.89 | 1.86 | 1.88 | 0.00% | 2.01 | 0.78% |
| 2025-06-20 | 1.88 | 1.89 | 1.87 | 1.88 | 0.00% | 2.00 | 0.77% |
| 2025-06-19 | 1.91 | 1.92 | 1.88 | 1.88 | -1.57% | 3.15 | 1.20% |
| 2025-06-18 | 1.93 | 1.93 | 1.91 | 1.91 | -1.04% | 2.00 | 0.75% |
| 2025-06-17 | 1.93 | 1.95 | 1.92 | 1.93 | 0.00% | 2.32 | 0.87% |
| 2025-06-16 | 1.93 | 1.94 | 1.92 | 1.93 | 0.00% | 2.32 | 0.87% |
| 2025-06-13 | 1.96 | 1.96 | 1.93 | 1.93 | -1.03% | 3.51 | 1.31% |
| 2025-06-12 | 1.96 | 1.97 | 1.95 | 1.95 | -0.51% | 1.90 | 0.70% |
| 2025-06-11 | 1.95 | 1.98 | 1.95 | 1.96 | +0.51% | 2.67 | 0.99% |
| 2025-06-10 | 1.98 | 2.00 | 1.94 | 1.95 | -1.52% | 4.63 | 1.70% |
| 2025-06-09 | 1.95 | 2.00 | 1.94 | 1.98 | +1.54% | 6.00 | 2.20% |
| 2025-06-06 | 1.94 | 1.96 | 1.94 | 1.95 | 0.00% | 2.59 | 0.96% |
| 2025-06-05 | 1.96 | 1.96 | 1.93 | 1.95 | -0.51% | 3.36 | 1.25% |
| 2025-06-04 | 1.96 | 1.97 | 1.95 | 1.96 | +0.51% | 3.14 | 1.16% |
| 2025-06-03 | 1.95 | 1.98 | 1.95 | 1.95 | -1.02% | 3.22 | 1.19% |
| 2025-05-30 | 1.97 | 1.98 | 1.95 | 1.97 | 0.00% | 1.94 | 0.71% |
| 2025-05-29 | 1.95 | 1.98 | 1.94 | 1.97 | +1.03% | 2.64 | 0.97% |
| 2025-05-28 | 1.96 | 1.97 | 1.94 | 1.95 | -1.02% | 1.95 | 0.72% |
| 2025-05-27 | 1.96 | 1.97 | 1.95 | 1.97 | +0.51% | 1.72 | 0.64% |