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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.16 | 19.83 | 19.16 | 19.83 | +9.98% | 7.74 | 6.92% |
| 2025-08-18 | 17.60 | 18.52 | 17.60 | 18.03 | +2.15% | 5.85 | 5.69% |
| 2025-08-15 | 17.22 | 18.08 | 17.22 | 17.65 | +2.50% | 4.13 | 4.11% |
| 2025-08-14 | 17.62 | 17.92 | 17.22 | 17.22 | -2.71% | 3.02 | 3.04% |
| 2025-08-13 | 17.50 | 17.98 | 17.36 | 17.70 | +0.28% | 3.78 | 3.79% |
| 2025-08-12 | 17.45 | 18.27 | 17.38 | 17.65 | +1.09% | 4.44 | 4.39% |
| 2025-08-11 | 17.56 | 17.62 | 17.31 | 17.46 | -0.51% | 2.47 | 2.50% |
| 2025-08-08 | 17.01 | 17.93 | 16.79 | 17.55 | +3.17% | 4.92 | 4.98% |
| 2025-08-07 | 17.61 | 17.80 | 16.93 | 17.01 | -3.79% | 4.99 | 5.11% |
| 2025-08-06 | 18.17 | 18.26 | 17.50 | 17.68 | -0.90% | 5.54 | 5.48% |
| 2025-08-05 | 17.85 | 18.70 | 17.69 | 17.84 | -0.83% | 7.72 | 7.50% |
| 2025-08-04 | 18.16 | 18.57 | 17.26 | 17.99 | +1.07% | 7.57 | 7.51% |
| 2025-08-01 | 17.95 | 18.44 | 17.41 | 17.80 | +0.79% | 8.59 | 8.42% |
| 2025-07-31 | 16.60 | 18.32 | 16.47 | 17.66 | +6.07% | 12.34 | 12.27% |
| 2025-07-30 | 16.58 | 17.04 | 16.32 | 16.65 | +0.42% | 5.80 | 6.13% |
| 2025-07-29 | 15.76 | 16.85 | 15.45 | 16.58 | +5.61% | 6.27 | 6.80% |
| 2025-07-28 | 15.72 | 15.82 | 15.63 | 15.70 | +0.19% | 1.56 | 1.76% |
| 2025-07-25 | 15.96 | 16.06 | 15.66 | 15.67 | -1.32% | 2.58 | 2.88% |
| 2025-07-24 | 15.95 | 16.22 | 15.78 | 15.88 | +0.25% | 2.81 | 3.12% |
| 2025-07-23 | 15.79 | 16.13 | 15.74 | 15.84 | -0.75% | 1.91 | 2.12% |