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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.77 | 1.77 | 1.69 | 1.70 | -5.03% | 5.30 | 2.23% |
| 2026-03-20 | 1.83 | 1.85 | 1.79 | 1.79 | -2.72% | 4.20 | 1.68% |
| 2026-03-19 | 1.86 | 1.87 | 1.83 | 1.84 | -1.60% | 3.97 | 1.55% |
| 2026-03-18 | 1.88 | 1.89 | 1.86 | 1.87 | -0.53% | 2.86 | 1.11% |
| 2026-03-17 | 1.88 | 1.90 | 1.87 | 1.88 | +0.53% | 3.84 | 1.47% |
| 2026-03-16 | 1.88 | 1.89 | 1.87 | 1.87 | -0.53% | 2.26 | 0.87% |
| 2026-03-13 | 1.88 | 1.90 | 1.87 | 1.88 | -0.53% | 3.59 | 1.38% |
| 2026-03-12 | 1.87 | 1.90 | 1.86 | 1.89 | +1.07% | 4.29 | 1.65% |
| 2026-03-11 | 1.88 | 1.88 | 1.86 | 1.87 | -0.53% | 2.85 | 1.10% |
| 2026-03-10 | 1.88 | 1.88 | 1.87 | 1.88 | +0.53% | 1.40 | 0.54% |
| 2026-03-09 | 1.87 | 1.88 | 1.86 | 1.87 | -0.53% | 2.49 | 0.96% |
| 2026-03-06 | 1.86 | 1.89 | 1.86 | 1.88 | +1.08% | 2.61 | 1.01% |
| 2026-03-05 | 1.87 | 1.88 | 1.86 | 1.86 | 0.00% | 2.10 | 0.81% |
| 2026-03-04 | 1.87 | 1.88 | 1.85 | 1.86 | -1.06% | 3.26 | 1.27% |
| 2026-03-03 | 1.90 | 1.91 | 1.87 | 1.88 | -1.05% | 5.27 | 2.02% |
| 2026-03-02 | 1.91 | 1.92 | 1.89 | 1.90 | -1.55% | 4.34 | 1.65% |
| 2026-02-27 | 1.92 | 1.93 | 1.91 | 1.93 | +1.05% | 2.58 | 0.97% |
| 2026-02-26 | 1.93 | 1.94 | 1.91 | 1.91 | -1.04% | 3.12 | 1.17% |
| 2026-02-25 | 1.91 | 1.94 | 1.90 | 1.93 | +1.05% | 4.29 | 1.61% |
| 2026-02-24 | 1.91 | 1.92 | 1.90 | 1.91 | +1.06% | 2.69 | 1.02% |