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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.11 | 15.43 | 15.00 | 15.07 | -0.46% | 1.89 | 2.21% |
| 2025-06-23 | 14.59 | 15.28 | 14.56 | 15.14 | +2.78% | 2.37 | 2.79% |
| 2025-06-20 | 14.80 | 15.06 | 14.68 | 14.73 | -0.47% | 2.51 | 2.98% |
| 2025-06-19 | 15.49 | 15.50 | 14.60 | 14.80 | -4.52% | 2.56 | 3.01% |
| 2025-06-18 | 15.50 | 15.75 | 15.27 | 15.50 | -1.46% | 3.18 | 3.64% |
| 2025-06-17 | 16.42 | 16.52 | 15.56 | 15.73 | -1.81% | 4.76 | 5.31% |
| 2025-06-16 | 16.13 | 16.65 | 15.61 | 16.02 | -0.68% | 5.14 | 5.60% |
| 2025-06-13 | 17.00 | 17.15 | 15.89 | 16.13 | -6.44% | 7.37 | 7.97% |
| 2025-06-12 | 16.41 | 17.50 | 16.16 | 17.24 | +5.64% | 12.86 | 13.36% |
| 2025-06-11 | 16.17 | 16.32 | 16.05 | 16.32 | +9.97% | 7.98 | 8.65% |
| 2025-06-10 | 14.72 | 15.25 | 14.46 | 14.84 | +1.85% | 4.86 | 5.76% |
| 2025-06-09 | 14.01 | 14.82 | 13.92 | 14.57 | +5.73% | 4.18 | 5.11% |
| 2025-06-06 | 14.20 | 14.24 | 13.77 | 13.78 | -2.48% | 2.52 | 3.18% |
| 2025-06-05 | 13.89 | 14.68 | 13.89 | 14.13 | +2.24% | 6.08 | 7.45% |
| 2025-06-04 | 13.58 | 13.94 | 13.48 | 13.82 | +1.77% | 2.40 | 3.09% |
| 2025-06-03 | 13.26 | 13.59 | 13.22 | 13.58 | +2.41% | 1.54 | 2.02% |
| 2025-05-30 | 13.20 | 13.58 | 13.12 | 13.26 | +0.76% | 2.09 | 2.77% |
| 2025-05-29 | 12.89 | 13.16 | 12.83 | 13.16 | +2.25% | 1.53 | 2.08% |
| 2025-05-28 | 12.88 | 12.92 | 12.82 | 12.87 | -0.08% | 0.57 | 0.78% |
| 2025-05-27 | 12.78 | 12.95 | 12.74 | 12.88 | +0.47% | 0.76 | 1.05% |