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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.06 | 2.08 | 2.03 | 2.04 | -1.45% | 4.84 | 1.71% |
| 2025-11-18 | 2.12 | 2.13 | 2.06 | 2.07 | -2.36% | 6.75 | 2.34% |
| 2025-11-17 | 2.13 | 2.14 | 2.10 | 2.12 | -0.47% | 5.24 | 1.79% |
| 2025-11-14 | 2.12 | 2.16 | 2.11 | 2.13 | +0.47% | 7.52 | 2.54% |
| 2025-11-13 | 2.09 | 2.13 | 2.08 | 2.12 | +1.44% | 6.83 | 2.35% |
| 2025-11-12 | 2.11 | 2.13 | 2.08 | 2.09 | -1.42% | 6.22 | 2.14% |
| 2025-11-11 | 2.07 | 2.12 | 2.06 | 2.12 | +2.42% | 9.29 | 3.21% |
| 2025-11-10 | 2.06 | 2.08 | 2.05 | 2.07 | +0.98% | 4.67 | 1.63% |
| 2025-11-07 | 2.05 | 2.07 | 2.05 | 2.05 | -0.49% | 3.11 | 1.09% |
| 2025-11-06 | 2.08 | 2.08 | 2.05 | 2.06 | -0.96% | 3.71 | 1.30% |
| 2025-11-05 | 2.05 | 2.08 | 2.04 | 2.08 | +0.97% | 5.18 | 1.81% |
| 2025-11-04 | 2.08 | 2.08 | 2.04 | 2.06 | -0.96% | 4.79 | 1.68% |
| 2025-11-03 | 2.06 | 2.09 | 2.06 | 2.08 | +0.97% | 6.44 | 2.24% |
| 2025-10-31 | 2.04 | 2.08 | 2.03 | 2.06 | +0.98% | 7.13 | 2.51% |
| 2025-10-30 | 2.03 | 2.06 | 2.02 | 2.04 | +0.49% | 5.06 | 1.79% |
| 2025-10-29 | 2.04 | 2.04 | 2.02 | 2.03 | -0.49% | 2.70 | 0.96% |
| 2025-10-28 | 2.04 | 2.05 | 2.03 | 2.04 | +0.49% | 2.85 | 1.01% |
| 2025-10-27 | 2.04 | 2.05 | 2.02 | 2.03 | -0.49% | 4.02 | 1.43% |
| 2025-10-24 | 2.05 | 2.07 | 2.03 | 2.04 | -0.49% | 4.22 | 1.49% |
| 2025-10-23 | 2.06 | 2.08 | 2.03 | 2.05 | -0.49% | 4.94 | 1.74% |