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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.00 | 15.12 | 14.81 | 14.94 | -0.27% | 1.02 | 1.21% |
| 2026-01-15 | 15.00 | 15.10 | 14.87 | 14.98 | -0.07% | 0.86 | 1.01% |
| 2026-01-14 | 14.86 | 15.25 | 14.81 | 14.99 | +0.60% | 1.85 | 2.17% |
| 2026-01-13 | 14.99 | 15.20 | 14.87 | 14.90 | -0.27% | 1.71 | 2.01% |
| 2026-01-12 | 14.74 | 14.94 | 14.70 | 14.94 | +1.43% | 1.21 | 1.44% |
| 2026-01-09 | 14.65 | 14.80 | 14.50 | 14.73 | +0.48% | 1.22 | 1.47% |
| 2026-01-08 | 14.52 | 14.70 | 14.52 | 14.66 | +0.96% | 0.95 | 1.15% |
| 2026-01-07 | 14.54 | 14.67 | 14.48 | 14.52 | -0.27% | 0.84 | 1.02% |
| 2026-01-06 | 14.43 | 14.57 | 14.42 | 14.56 | +0.41% | 1.04 | 1.26% |
| 2026-01-05 | 14.12 | 14.59 | 14.12 | 14.50 | +2.76% | 1.58 | 1.94% |
| 2025-12-31 | 14.20 | 14.21 | 14.06 | 14.11 | -0.77% | 0.67 | 0.84% |
| 2025-12-30 | 14.15 | 14.28 | 14.03 | 14.22 | +0.42% | 0.63 | 0.79% |
| 2025-12-29 | 14.24 | 14.24 | 14.15 | 14.16 | -0.77% | 0.83 | 1.03% |
| 2025-12-26 | 14.36 | 14.39 | 14.25 | 14.27 | -0.77% | 0.85 | 1.05% |
| 2025-12-25 | 14.34 | 14.39 | 14.26 | 14.38 | +0.56% | 0.61 | 0.75% |
| 2025-12-24 | 14.26 | 14.34 | 14.22 | 14.30 | +0.28% | 0.51 | 0.63% |
| 2025-12-23 | 14.37 | 14.38 | 14.22 | 14.26 | -0.42% | 0.59 | 0.73% |
| 2025-12-22 | 14.47 | 14.47 | 14.31 | 14.32 | -0.62% | 0.64 | 0.79% |
| 2025-12-19 | 14.40 | 14.46 | 14.28 | 14.41 | +0.91% | 0.66 | 0.80% |
| 2025-12-18 | 14.25 | 14.47 | 14.24 | 14.28 | -0.07% | 0.71 | 0.87% |