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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 1.91 | 1.93 | 1.90 | 1.92 | +0.52% | 2.39 | 0.90% |
| 2025-12-16 | 1.94 | 1.95 | 1.91 | 1.91 | -1.55% | 3.08 | 1.16% |
| 2025-12-15 | 1.94 | 1.96 | 1.93 | 1.94 | 0.00% | 2.18 | 0.81% |
| 2025-12-12 | 1.95 | 1.96 | 1.94 | 1.94 | -1.02% | 2.24 | 0.83% |
| 2025-12-11 | 1.98 | 1.98 | 1.95 | 1.96 | -0.51% | 3.74 | 1.38% |
| 2025-12-10 | 1.98 | 1.99 | 1.97 | 1.97 | -0.51% | 2.59 | 0.95% |
| 2025-12-09 | 1.99 | 2.00 | 1.98 | 1.98 | -1.00% | 2.93 | 1.07% |
| 2025-12-08 | 2.00 | 2.01 | 1.99 | 2.00 | +0.50% | 2.66 | 0.97% |
| 2025-12-05 | 1.99 | 2.00 | 1.97 | 1.99 | 0.00% | 2.86 | 1.04% |
| 2025-12-04 | 2.00 | 2.01 | 1.98 | 1.99 | -0.50% | 3.55 | 1.29% |
| 2025-12-03 | 2.00 | 2.02 | 2.00 | 2.00 | 0.00% | 3.29 | 1.19% |
| 2025-12-02 | 2.01 | 2.02 | 1.99 | 2.00 | -0.50% | 2.43 | 0.88% |
| 2025-12-01 | 2.01 | 2.02 | 2.00 | 2.01 | 0.00% | 2.25 | 0.81% |
| 2025-11-28 | 2.01 | 2.02 | 1.99 | 2.01 | 0.00% | 2.53 | 0.91% |
| 2025-11-27 | 2.02 | 2.02 | 2.00 | 2.01 | -0.99% | 3.77 | 1.36% |
| 2025-11-26 | 1.99 | 2.05 | 1.99 | 2.03 | +1.50% | 5.27 | 1.88% |
| 2025-11-25 | 2.00 | 2.01 | 1.99 | 2.00 | +0.50% | 3.48 | 1.26% |
| 2025-11-24 | 1.98 | 2.00 | 1.98 | 1.99 | +0.51% | 3.11 | 1.13% |
| 2025-11-21 | 2.03 | 2.04 | 1.98 | 1.98 | -2.94% | 7.47 | 2.70% |
| 2025-11-20 | 2.04 | 2.06 | 2.03 | 2.04 | 0.00% | 3.86 | 1.37% |