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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.18 | 14.34 | 14.14 | 14.29 | +0.85% | 0.68 | 0.85% |
| 2025-12-16 | 14.88 | 14.89 | 14.17 | 14.17 | -4.77% | 1.73 | 2.13% |
| 2025-12-15 | 14.98 | 15.07 | 14.87 | 14.88 | -0.60% | 0.58 | 0.69% |
| 2025-12-12 | 15.15 | 15.19 | 14.92 | 14.97 | -1.19% | 1.07 | 1.27% |
| 2025-12-11 | 15.16 | 15.39 | 15.06 | 15.15 | -0.26% | 0.92 | 1.07% |
| 2025-12-10 | 15.24 | 15.25 | 15.04 | 15.19 | -0.33% | 0.72 | 0.84% |
| 2025-12-09 | 15.43 | 15.55 | 15.23 | 15.24 | -1.42% | 1.02 | 1.17% |
| 2025-12-08 | 15.28 | 15.53 | 15.27 | 15.46 | +1.64% | 1.32 | 1.51% |
| 2025-12-05 | 15.10 | 15.24 | 14.96 | 15.21 | +0.73% | 1.12 | 1.31% |
| 2025-12-04 | 15.14 | 15.24 | 14.78 | 15.10 | -0.20% | 1.47 | 1.73% |
| 2025-12-03 | 15.12 | 15.18 | 14.93 | 15.13 | +0.20% | 0.98 | 1.15% |
| 2025-12-02 | 15.24 | 15.24 | 15.03 | 15.10 | -0.53% | 0.83 | 0.97% |
| 2025-12-01 | 15.13 | 15.24 | 15.11 | 15.18 | +0.66% | 0.86 | 1.00% |
| 2025-11-28 | 15.30 | 15.32 | 15.00 | 15.08 | -1.50% | 1.34 | 1.57% |
| 2025-11-27 | 15.50 | 15.60 | 15.21 | 15.31 | -0.97% | 1.53 | 1.76% |
| 2025-11-26 | 15.52 | 16.06 | 15.46 | 15.46 | -0.32% | 1.76 | 1.98% |
| 2025-11-25 | 15.30 | 15.58 | 15.28 | 15.51 | +1.17% | 1.75 | 2.00% |
| 2025-11-24 | 14.91 | 15.44 | 14.91 | 15.33 | +3.30% | 1.43 | 1.66% |
| 2025-11-21 | 15.25 | 15.35 | 14.83 | 14.84 | -2.69% | 1.55 | 1.82% |
| 2025-11-20 | 15.27 | 15.37 | 15.10 | 15.25 | +0.07% | 1.11 | 1.29% |