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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.05 | 2.07 | 2.04 | 2.06 | +0.49% | 5.86 | 2.06% |
| 2025-10-21 | 2.03 | 2.06 | 2.02 | 2.05 | +0.99% | 5.13 | 1.82% |
| 2025-10-20 | 2.03 | 2.04 | 2.02 | 2.03 | +0.49% | 3.40 | 1.21% |
| 2025-10-17 | 2.04 | 2.07 | 2.02 | 2.02 | -1.46% | 6.09 | 2.16% |
| 2025-10-16 | 2.03 | 2.07 | 2.02 | 2.05 | +0.99% | 5.92 | 2.09% |
| 2025-10-15 | 2.02 | 2.04 | 2.02 | 2.03 | +0.49% | 3.15 | 1.12% |
| 2025-10-14 | 2.03 | 2.05 | 2.02 | 2.02 | -0.49% | 4.05 | 1.44% |
| 2025-10-13 | 2.01 | 2.04 | 1.99 | 2.03 | -0.98% | 4.20 | 1.51% |
| 2025-10-10 | 2.03 | 2.06 | 2.02 | 2.05 | +0.49% | 4.70 | 1.66% |
| 2025-10-09 | 2.03 | 2.04 | 2.01 | 2.04 | +0.99% | 3.91 | 1.40% |
| 2025-09-30 | 2.03 | 2.03 | 2.01 | 2.02 | -0.49% | 3.20 | 1.15% |
| 2025-09-29 | 2.02 | 2.03 | 2.00 | 2.03 | +0.49% | 3.57 | 1.28% |
| 2025-09-26 | 2.03 | 2.04 | 2.01 | 2.02 | -0.49% | 4.23 | 1.51% |
| 2025-09-25 | 2.05 | 2.05 | 2.02 | 2.03 | -0.98% | 3.86 | 1.37% |
| 2025-09-24 | 2.02 | 2.05 | 2.02 | 2.05 | +0.99% | 4.01 | 1.42% |
| 2025-09-23 | 2.06 | 2.07 | 2.01 | 2.03 | -1.93% | 6.08 | 2.17% |
| 2025-09-22 | 2.08 | 2.09 | 2.05 | 2.07 | -0.48% | 4.61 | 1.62% |
| 2025-09-19 | 2.17 | 2.17 | 2.07 | 2.08 | -4.15% | 10.06 | 3.46% |
| 2025-09-18 | 2.17 | 2.22 | 2.13 | 2.17 | 0.00% | 11.50 | 3.82% |
| 2025-09-17 | 2.20 | 2.22 | 2.16 | 2.17 | -1.36% | 7.31 | 2.43% |