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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.90 | 1.91 | 1.89 | 1.89 | -0.53% | 1.94 | 0.74% |
| 2026-02-12 | 1.92 | 1.93 | 1.90 | 1.90 | -1.04% | 2.80 | 1.06% |
| 2026-02-11 | 1.93 | 1.93 | 1.91 | 1.92 | -0.52% | 3.07 | 1.16% |
| 2026-02-10 | 1.92 | 1.94 | 1.91 | 1.93 | +0.52% | 3.49 | 1.31% |
| 2026-02-09 | 1.91 | 1.93 | 1.91 | 1.92 | 0.00% | 4.25 | 1.60% |
| 2026-02-06 | 1.95 | 1.98 | 1.92 | 1.92 | +1.05% | 6.74 | 2.50% |
| 2026-02-05 | 1.90 | 1.91 | 1.89 | 1.90 | -0.52% | 2.51 | 0.95% |
| 2026-02-04 | 1.89 | 1.91 | 1.88 | 1.91 | +1.06% | 2.97 | 1.13% |
| 2026-02-03 | 1.89 | 1.90 | 1.88 | 1.89 | 0.00% | 2.23 | 0.85% |
| 2026-02-02 | 1.90 | 1.91 | 1.88 | 1.89 | -0.53% | 2.96 | 1.13% |
| 2026-01-30 | 1.91 | 1.92 | 1.89 | 1.90 | -1.04% | 3.72 | 1.41% |
| 2026-01-29 | 1.92 | 1.93 | 1.91 | 1.92 | 0.00% | 3.00 | 1.13% |
| 2026-01-28 | 1.93 | 1.94 | 1.91 | 1.92 | -0.52% | 3.31 | 1.25% |
| 2026-01-27 | 1.95 | 1.96 | 1.92 | 1.93 | -1.53% | 4.80 | 1.80% |
| 2026-01-26 | 1.94 | 1.97 | 1.92 | 1.96 | +1.03% | 6.77 | 2.52% |
| 2026-01-23 | 1.93 | 1.94 | 1.92 | 1.94 | +0.52% | 3.29 | 1.23% |
| 2026-01-22 | 1.92 | 1.94 | 1.92 | 1.93 | 0.00% | 2.93 | 1.10% |
| 2026-01-21 | 1.93 | 1.94 | 1.92 | 1.93 | -0.52% | 2.77 | 1.04% |
| 2026-01-20 | 1.92 | 1.94 | 1.92 | 1.94 | +0.52% | 2.98 | 1.12% |
| 2026-01-19 | 1.93 | 1.93 | 1.92 | 1.93 | +0.52% | 1.85 | 0.70% |