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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.88 | 13.88 | 13.24 | 13.38 | -4.02% | 1.14 | 1.49% |
| 2026-03-20 | 13.97 | 14.23 | 13.93 | 13.94 | -0.36% | 0.53 | 0.67% |
| 2026-03-19 | 14.22 | 14.35 | 13.98 | 13.99 | -2.03% | 0.55 | 0.69% |
| 2026-03-18 | 14.26 | 14.33 | 14.13 | 14.28 | +0.14% | 0.54 | 0.67% |
| 2026-03-17 | 14.56 | 14.59 | 14.26 | 14.26 | -2.13% | 0.92 | 1.12% |
| 2026-03-16 | 14.22 | 14.86 | 14.15 | 14.57 | +2.46% | 1.93 | 2.34% |
| 2026-03-13 | 14.00 | 14.30 | 13.97 | 14.22 | +1.43% | 1.09 | 1.36% |
| 2026-03-12 | 14.06 | 14.09 | 13.96 | 14.02 | -0.21% | 0.43 | 0.55% |
| 2026-03-11 | 14.01 | 14.09 | 13.91 | 14.05 | +0.21% | 0.50 | 0.63% |
| 2026-03-10 | 14.00 | 14.12 | 13.90 | 14.02 | +0.21% | 0.60 | 0.75% |
| 2026-03-09 | 13.95 | 14.05 | 13.84 | 13.99 | -0.21% | 0.61 | 0.78% |
| 2026-03-06 | 13.77 | 14.06 | 13.77 | 14.02 | +1.23% | 0.49 | 0.62% |
| 2026-03-05 | 13.90 | 13.94 | 13.78 | 13.85 | +0.95% | 0.57 | 0.72% |
| 2026-03-04 | 13.88 | 13.94 | 13.70 | 13.72 | -1.15% | 0.67 | 0.86% |
| 2026-03-03 | 14.09 | 14.22 | 13.88 | 13.88 | -1.49% | 1.12 | 1.41% |
| 2026-03-02 | 14.30 | 14.37 | 14.05 | 14.09 | -2.42% | 1.03 | 1.28% |
| 2026-02-27 | 14.42 | 14.45 | 14.35 | 14.44 | +0.21% | 0.50 | 0.61% |
| 2026-02-26 | 14.60 | 14.60 | 14.38 | 14.41 | -0.76% | 0.65 | 0.80% |
| 2026-02-25 | 14.41 | 14.59 | 14.41 | 14.52 | +0.41% | 0.61 | 0.74% |
| 2026-02-24 | 14.52 | 14.55 | 14.40 | 14.46 | +0.35% | 0.55 | 0.68% |