康缘药业 sh.600557
12.18
-2.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.44 | 12.50 | 12.08 | 12.18 | -2.01% | 0.88 | 1.27% |
| 2026-05-21 | 12.52 | 12.62 | 12.38 | 12.43 | -0.40% | 0.80 | 1.13% |
| 2026-05-20 | 12.71 | 12.71 | 12.37 | 12.48 | -2.04% | 0.80 | 1.13% |
| 2026-05-19 | 12.82 | 12.92 | 12.59 | 12.74 | -0.62% | 0.73 | 1.02% |
| 2026-05-18 | 13.15 | 13.18 | 12.76 | 12.82 | -2.44% | 1.00 | 1.36% |
| 2026-05-15 | 13.05 | 13.15 | 13.00 | 13.14 | +0.61% | 0.92 | 1.24% |
| 2026-05-14 | 13.30 | 13.32 | 13.06 | 13.06 | -1.58% | 0.89 | 1.20% |
| 2026-05-13 | 13.49 | 13.49 | 13.25 | 13.27 | -1.04% | 0.92 | 1.23% |
| 2026-05-12 | 13.67 | 13.67 | 13.40 | 13.41 | -2.26% | 1.09 | 1.43% |
| 2026-05-11 | 13.70 | 13.79 | 13.48 | 13.72 | +0.51% | 0.95 | 1.24% |
| 2026-05-08 | 13.50 | 13.69 | 13.45 | 13.65 | +1.56% | 0.86 | 1.12% |
| 2026-05-07 | 13.45 | 13.50 | 13.40 | 13.44 | +0.07% | 0.51 | 0.68% |
| 2026-05-06 | 13.49 | 13.56 | 13.42 | 13.43 | -0.37% | 0.82 | 1.08% |
| 2026-04-30 | 13.70 | 13.77 | 13.31 | 13.48 | -3.37% | 1.50 | 1.96% |
| 2026-04-29 | 13.91 | 14.06 | 13.87 | 13.95 | +0.14% | 0.62 | 0.78% |
| 2026-04-28 | 14.08 | 14.33 | 13.89 | 13.93 | -1.90% | 0.64 | 0.80% |
| 2026-04-27 | 14.11 | 14.34 | 14.11 | 14.20 | -0.07% | 0.59 | 0.73% |
| 2026-04-24 | 14.38 | 14.48 | 14.20 | 14.21 | -1.73% | 0.83 | 1.02% |
| 2026-04-23 | 14.42 | 14.66 | 14.17 | 14.46 | +1.83% | 1.95 | 2.39% |
| 2026-04-22 | 13.80 | 14.25 | 13.79 | 14.20 | +2.53% | 0.93 | 1.17% |