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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.93 | 12.93 | 12.74 | 12.82 | -0.62% | 0.96 | 1.33% |
| 2025-05-23 | 12.81 | 13.10 | 12.81 | 12.90 | +1.10% | 1.54 | 2.10% |
| 2025-05-22 | 12.96 | 12.96 | 12.75 | 12.76 | -1.39% | 0.67 | 0.93% |
| 2025-05-21 | 12.94 | 13.05 | 12.92 | 12.94 | 0.00% | 0.72 | 0.98% |
| 2025-05-20 | 12.76 | 12.97 | 12.76 | 12.94 | +1.33% | 1.12 | 1.54% |
| 2025-05-19 | 12.84 | 12.88 | 12.70 | 12.77 | -0.31% | 0.65 | 0.89% |
| 2025-05-16 | 12.73 | 12.95 | 12.70 | 12.81 | +0.71% | 0.93 | 1.28% |
| 2025-05-15 | 12.79 | 12.86 | 12.72 | 12.72 | -0.55% | 0.58 | 0.80% |
| 2025-05-14 | 12.87 | 12.88 | 12.71 | 12.79 | -0.54% | 0.75 | 1.04% |
| 2025-05-13 | 12.93 | 12.98 | 12.85 | 12.86 | -0.54% | 0.77 | 1.06% |
| 2025-05-12 | 12.80 | 13.04 | 12.74 | 12.93 | +1.25% | 0.96 | 1.31% |
| 2025-05-09 | 12.91 | 12.92 | 12.76 | 12.77 | -1.08% | 0.65 | 0.89% |
| 2025-05-08 | 12.90 | 12.94 | 12.82 | 12.91 | +0.16% | 0.69 | 0.95% |
| 2025-05-07 | 12.76 | 12.96 | 12.76 | 12.89 | +1.50% | 1.11 | 1.53% |
| 2025-05-06 | 12.68 | 12.70 | 12.57 | 12.70 | +0.47% | 0.83 | 1.16% |