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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.58 | 14.63 | 14.41 | 14.41 | -1.10% | 0.62 | 0.75% |
| 2026-02-12 | 14.71 | 14.74 | 14.54 | 14.57 | -1.02% | 0.64 | 0.78% |
| 2026-02-11 | 14.74 | 14.83 | 14.71 | 14.72 | -0.34% | 0.58 | 0.70% |
| 2026-02-10 | 14.87 | 14.91 | 14.71 | 14.77 | -0.34% | 0.83 | 0.99% |
| 2026-02-09 | 14.62 | 15.07 | 14.62 | 14.82 | +0.07% | 1.69 | 2.02% |
| 2026-02-06 | 15.14 | 15.35 | 14.81 | 14.81 | +2.85% | 3.81 | 4.45% |
| 2026-02-05 | 14.35 | 14.54 | 14.30 | 14.40 | +0.14% | 0.80 | 0.98% |
| 2026-02-04 | 14.40 | 14.43 | 14.11 | 14.38 | -0.28% | 1.11 | 1.37% |
| 2026-02-03 | 14.30 | 14.44 | 14.24 | 14.42 | +1.19% | 0.63 | 0.78% |
| 2026-02-02 | 14.53 | 14.65 | 14.21 | 14.25 | -1.66% | 0.74 | 0.91% |
| 2026-01-30 | 14.55 | 14.72 | 14.46 | 14.49 | -0.96% | 0.93 | 1.13% |
| 2026-01-29 | 14.75 | 14.75 | 14.48 | 14.63 | -0.27% | 0.99 | 1.20% |
| 2026-01-28 | 14.98 | 14.98 | 14.63 | 14.67 | -1.61% | 1.19 | 1.43% |
| 2026-01-27 | 15.34 | 15.34 | 14.70 | 14.91 | -2.68% | 1.80 | 2.14% |
| 2026-01-26 | 15.02 | 15.37 | 14.92 | 15.32 | +2.00% | 2.16 | 2.52% |
| 2026-01-23 | 14.82 | 15.02 | 14.76 | 15.02 | +1.83% | 1.33 | 1.58% |
| 2026-01-22 | 14.87 | 14.92 | 14.71 | 14.75 | -1.07% | 0.94 | 1.12% |
| 2026-01-21 | 14.91 | 15.02 | 14.84 | 14.91 | -0.27% | 0.75 | 0.89% |
| 2026-01-20 | 14.99 | 15.04 | 14.86 | 14.95 | -0.20% | 0.79 | 0.93% |
| 2026-01-19 | 14.93 | 15.04 | 14.88 | 14.98 | +0.27% | 0.67 | 0.79% |