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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.75 | 1.76 | 1.73 | 1.74 | -0.57% | 1.95 | 0.81% |
| 2026-04-20 | 1.76 | 1.78 | 1.74 | 1.75 | 0.00% | 2.78 | 1.15% |
| 2026-04-17 | 1.76 | 1.76 | 1.73 | 1.75 | -0.57% | 2.66 | 1.10% |
| 2026-04-16 | 1.76 | 1.77 | 1.75 | 1.76 | -0.56% | 2.39 | 0.98% |
| 2026-04-15 | 1.76 | 1.78 | 1.75 | 1.77 | +1.14% | 3.42 | 1.40% |
| 2026-04-14 | 1.76 | 1.76 | 1.73 | 1.75 | 0.00% | 2.54 | 1.05% |
| 2026-04-13 | 1.75 | 1.76 | 1.74 | 1.75 | -0.57% | 1.97 | 0.81% |
| 2026-04-10 | 1.77 | 1.78 | 1.75 | 1.76 | 0.00% | 2.00 | 0.82% |
| 2026-04-09 | 1.78 | 1.81 | 1.76 | 1.76 | -1.68% | 3.26 | 1.33% |
| 2026-04-08 | 1.79 | 1.80 | 1.76 | 1.79 | +1.13% | 3.20 | 1.30% |
| 2026-04-07 | 1.74 | 1.78 | 1.72 | 1.77 | +1.14% | 3.09 | 1.27% |
| 2026-04-03 | 1.81 | 1.81 | 1.75 | 1.75 | -4.37% | 4.91 | 2.01% |
| 2026-04-02 | 1.77 | 1.89 | 1.77 | 1.83 | +2.81% | 8.18 | 3.24% |
| 2026-04-01 | 1.78 | 1.79 | 1.75 | 1.78 | +0.56% | 3.09 | 1.27% |
| 2026-03-31 | 1.76 | 1.79 | 1.75 | 1.77 | +0.57% | 3.33 | 1.36% |
| 2026-03-30 | 1.74 | 1.77 | 1.73 | 1.76 | 0.00% | 3.41 | 1.41% |
| 2026-03-27 | 1.73 | 1.76 | 1.72 | 1.76 | +1.15% | 2.28 | 0.95% |
| 2026-03-26 | 1.77 | 1.78 | 1.74 | 1.74 | -1.69% | 2.62 | 1.08% |
| 2026-03-25 | 1.74 | 1.78 | 1.73 | 1.77 | +2.31% | 3.05 | 1.25% |
| 2026-03-24 | 1.72 | 1.74 | 1.70 | 1.73 | +1.76% | 2.76 | 1.16% |