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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.94 | 1.95 | 1.92 | 1.92 | -1.03% | 2.82 | 1.06% |
| 2026-01-15 | 1.95 | 1.96 | 1.93 | 1.94 | -1.02% | 3.66 | 1.36% |
| 2026-01-14 | 1.98 | 1.99 | 1.94 | 1.96 | -1.01% | 6.88 | 2.52% |
| 2026-01-13 | 1.95 | 2.03 | 1.95 | 1.98 | +1.54% | 10.04 | 3.64% |
| 2026-01-12 | 1.93 | 1.96 | 1.93 | 1.95 | +0.52% | 5.76 | 2.15% |
| 2026-01-09 | 1.94 | 1.95 | 1.93 | 1.94 | 0.00% | 3.26 | 1.22% |
| 2026-01-08 | 1.92 | 1.95 | 1.91 | 1.94 | +1.04% | 4.55 | 1.71% |
| 2026-01-07 | 1.94 | 1.94 | 1.92 | 1.92 | -1.03% | 2.58 | 0.97% |
| 2026-01-06 | 1.93 | 1.94 | 1.92 | 1.94 | +1.04% | 2.90 | 1.08% |
| 2026-01-05 | 1.92 | 1.93 | 1.91 | 1.92 | +0.52% | 2.65 | 1.00% |
| 2025-12-31 | 1.92 | 1.92 | 1.90 | 1.91 | 0.00% | 2.04 | 0.77% |
| 2025-12-30 | 1.92 | 1.93 | 1.91 | 1.91 | -0.52% | 1.93 | 0.73% |
| 2025-12-29 | 1.94 | 1.94 | 1.92 | 1.92 | -1.03% | 1.97 | 0.74% |
| 2025-12-26 | 1.93 | 1.94 | 1.92 | 1.94 | +0.52% | 1.76 | 0.66% |
| 2025-12-25 | 1.93 | 1.94 | 1.92 | 1.93 | 0.00% | 1.39 | 0.52% |
| 2025-12-24 | 1.92 | 1.94 | 1.91 | 1.93 | +0.52% | 1.91 | 0.72% |
| 2025-12-23 | 1.94 | 1.94 | 1.92 | 1.92 | -1.03% | 2.03 | 0.76% |
| 2025-12-22 | 1.95 | 1.95 | 1.93 | 1.94 | -0.51% | 2.35 | 0.87% |
| 2025-12-19 | 1.93 | 1.96 | 1.92 | 1.95 | +1.04% | 2.70 | 1.01% |
| 2025-12-18 | 1.91 | 1.94 | 1.91 | 1.93 | +0.52% | 1.85 | 0.70% |