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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.20 | 16.43 | 15.81 | 15.96 | -1.84% | 3.25 | 3.58% |
| 2025-07-21 | 16.20 | 16.39 | 16.05 | 16.26 | 0.00% | 2.12 | 2.31% |
| 2025-07-18 | 16.44 | 16.45 | 16.01 | 16.26 | -1.09% | 2.98 | 3.25% |
| 2025-07-17 | 15.78 | 16.76 | 15.75 | 16.44 | +3.46% | 4.30 | 4.63% |
| 2025-07-16 | 15.56 | 15.94 | 15.48 | 15.89 | +1.99% | 2.33 | 2.61% |
| 2025-07-15 | 16.16 | 16.21 | 15.51 | 15.58 | -3.77% | 2.67 | 3.01% |
| 2025-07-14 | 16.00 | 16.27 | 15.82 | 16.19 | +1.12% | 2.53 | 2.79% |
| 2025-07-11 | 15.70 | 16.62 | 15.60 | 16.01 | +2.23% | 4.57 | 4.98% |
| 2025-07-10 | 15.30 | 16.00 | 15.22 | 15.66 | +2.15% | 2.50 | 2.81% |
| 2025-07-09 | 15.44 | 15.65 | 15.27 | 15.33 | -1.16% | 1.95 | 2.23% |
| 2025-07-08 | 15.62 | 16.06 | 15.42 | 15.51 | -0.70% | 2.61 | 2.95% |
| 2025-07-07 | 15.90 | 16.20 | 15.57 | 15.62 | -1.26% | 2.44 | 2.72% |
| 2025-07-04 | 15.84 | 16.10 | 15.68 | 15.82 | -0.19% | 2.90 | 3.23% |
| 2025-07-03 | 15.14 | 16.10 | 15.03 | 15.85 | +4.55% | 3.89 | 4.39% |
| 2025-07-02 | 15.37 | 15.83 | 15.09 | 15.16 | -1.37% | 3.06 | 3.50% |
| 2025-07-01 | 14.86 | 15.59 | 14.72 | 15.37 | +3.99% | 3.94 | 4.60% |
| 2025-06-30 | 14.94 | 14.96 | 14.65 | 14.78 | -0.67% | 1.39 | 1.67% |
| 2025-06-27 | 14.60 | 14.93 | 14.58 | 14.88 | +2.83% | 2.17 | 2.59% |
| 2025-06-26 | 14.72 | 14.75 | 14.44 | 14.47 | -2.10% | 1.48 | 1.80% |
| 2025-06-25 | 15.06 | 15.06 | 14.70 | 14.78 | -1.92% | 2.11 | 2.52% |