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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.18 | 2.21 | 2.15 | 2.20 | +0.92% | 11.37 | 3.78% |
| 2025-09-15 | 2.08 | 2.27 | 2.07 | 2.18 | +4.81% | 20.86 | 6.91% |
| 2025-09-12 | 2.03 | 2.10 | 2.02 | 2.08 | +2.97% | 10.56 | 3.70% |
| 2025-09-11 | 2.02 | 2.03 | 2.00 | 2.02 | 0.00% | 4.43 | 1.59% |
| 2025-09-10 | 2.02 | 2.04 | 2.01 | 2.02 | 0.00% | 2.73 | 0.98% |
| 2025-09-09 | 2.05 | 2.05 | 2.01 | 2.02 | -0.98% | 3.54 | 1.27% |
| 2025-09-08 | 2.03 | 2.06 | 2.03 | 2.04 | +0.49% | 3.99 | 1.41% |
| 2025-09-05 | 2.03 | 2.04 | 1.99 | 2.03 | 0.00% | 5.26 | 1.89% |
| 2025-09-04 | 2.05 | 2.06 | 2.01 | 2.03 | -0.98% | 6.41 | 2.28% |
| 2025-09-03 | 2.09 | 2.10 | 2.04 | 2.05 | -1.91% | 5.56 | 1.95% |
| 2025-09-02 | 2.11 | 2.15 | 2.07 | 2.09 | -1.42% | 8.02 | 2.76% |
| 2025-09-01 | 2.06 | 2.15 | 2.05 | 2.12 | +3.92% | 11.65 | 3.99% |
| 2025-08-29 | 2.07 | 2.07 | 2.04 | 2.04 | -1.45% | 4.63 | 1.63% |
| 2025-08-28 | 2.06 | 2.08 | 2.02 | 2.07 | +0.49% | 7.15 | 2.52% |
| 2025-08-27 | 2.12 | 2.16 | 2.06 | 2.06 | -3.29% | 9.42 | 3.24% |
| 2025-08-26 | 2.11 | 2.14 | 2.09 | 2.13 | +0.95% | 6.93 | 2.37% |
| 2025-08-25 | 2.09 | 2.14 | 2.08 | 2.11 | +1.44% | 9.65 | 3.31% |
| 2025-08-22 | 2.08 | 2.09 | 2.06 | 2.08 | +0.48% | 5.30 | 1.85% |
| 2025-08-21 | 2.09 | 2.11 | 2.06 | 2.07 | -0.96% | 4.92 | 1.71% |
| 2025-08-20 | 2.10 | 2.10 | 2.06 | 2.09 | -0.48% | 5.39 | 1.88% |