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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.85 | 14.03 | 13.80 | 13.85 | -0.07% | 0.42 | 0.53% |
| 2026-04-20 | 13.94 | 13.96 | 13.84 | 13.86 | -0.43% | 0.49 | 0.63% |
| 2026-04-17 | 13.99 | 14.00 | 13.81 | 13.92 | -0.71% | 0.49 | 0.62% |
| 2026-04-16 | 14.05 | 14.10 | 13.86 | 14.02 | -0.07% | 0.49 | 0.62% |
| 2026-04-15 | 13.82 | 14.12 | 13.71 | 14.03 | +2.48% | 1.07 | 1.35% |
| 2026-04-14 | 13.67 | 13.70 | 13.45 | 13.69 | +0.59% | 0.54 | 0.71% |
| 2026-04-13 | 13.75 | 13.76 | 13.55 | 13.61 | -1.45% | 0.50 | 0.65% |
| 2026-04-10 | 13.83 | 13.97 | 13.71 | 13.81 | +0.22% | 0.64 | 0.82% |
| 2026-04-09 | 13.95 | 14.33 | 13.76 | 13.78 | -2.06% | 1.06 | 1.34% |
| 2026-04-08 | 14.16 | 14.19 | 13.93 | 14.07 | +1.00% | 0.85 | 1.07% |
| 2026-04-07 | 13.90 | 14.09 | 13.72 | 13.93 | -0.14% | 0.59 | 0.75% |
| 2026-04-03 | 14.07 | 14.14 | 13.86 | 13.95 | -1.41% | 0.65 | 0.82% |
| 2026-04-02 | 14.20 | 14.30 | 14.10 | 14.15 | -0.35% | 0.87 | 1.08% |
| 2026-04-01 | 13.75 | 14.21 | 13.75 | 14.20 | +4.18% | 1.38 | 1.73% |
| 2026-03-31 | 13.83 | 13.97 | 13.61 | 13.63 | -1.23% | 0.70 | 0.89% |
| 2026-03-30 | 13.32 | 13.95 | 13.25 | 13.80 | +2.60% | 1.36 | 1.75% |
| 2026-03-27 | 13.02 | 13.49 | 13.02 | 13.45 | +2.28% | 0.75 | 0.99% |
| 2026-03-26 | 13.53 | 13.66 | 13.09 | 13.15 | -3.02% | 0.67 | 0.89% |
| 2026-03-25 | 13.53 | 13.66 | 13.48 | 13.56 | +0.15% | 0.52 | 0.68% |
| 2026-03-24 | 13.36 | 13.57 | 13.32 | 13.54 | +1.20% | 0.50 | 0.65% |