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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.57 | 15.59 | 15.08 | 15.24 | -1.80% | 1.41 | 1.63% |
| 2025-11-18 | 15.85 | 15.96 | 15.44 | 15.52 | -2.57% | 1.86 | 2.10% |
| 2025-11-17 | 16.61 | 16.61 | 15.90 | 15.93 | -2.81% | 2.95 | 3.24% |
| 2025-11-14 | 15.63 | 16.60 | 15.61 | 16.39 | +4.53% | 4.71 | 5.09% |
| 2025-11-13 | 15.64 | 15.71 | 15.46 | 15.68 | +0.51% | 1.19 | 1.35% |
| 2025-11-12 | 15.60 | 15.75 | 15.46 | 15.60 | -0.06% | 1.46 | 1.65% |
| 2025-11-11 | 15.70 | 15.72 | 15.51 | 15.61 | -0.95% | 1.41 | 1.59% |
| 2025-11-10 | 15.32 | 15.81 | 15.30 | 15.76 | +3.48% | 3.00 | 3.38% |
| 2025-11-07 | 14.87 | 15.42 | 14.84 | 15.23 | +2.42% | 2.33 | 2.71% |
| 2025-11-06 | 14.94 | 14.95 | 14.75 | 14.87 | -0.47% | 0.82 | 0.98% |
| 2025-11-05 | 14.76 | 14.99 | 14.75 | 14.94 | +0.54% | 0.91 | 1.08% |
| 2025-11-04 | 14.99 | 15.10 | 14.77 | 14.86 | -0.60% | 1.17 | 1.38% |
| 2025-11-03 | 14.96 | 15.01 | 14.86 | 14.95 | 0.00% | 1.45 | 1.71% |
| 2025-10-31 | 14.49 | 14.99 | 14.49 | 14.95 | +3.10% | 2.11 | 2.51% |
| 2025-10-30 | 14.53 | 14.62 | 14.46 | 14.50 | 0.00% | 1.12 | 1.36% |
| 2025-10-29 | 14.73 | 14.76 | 14.34 | 14.50 | -1.83% | 1.88 | 2.29% |
| 2025-10-28 | 14.96 | 15.01 | 14.75 | 14.77 | -1.27% | 1.53 | 1.82% |
| 2025-10-27 | 14.90 | 15.00 | 14.86 | 14.96 | +0.34% | 1.10 | 1.30% |
| 2025-10-24 | 15.02 | 15.05 | 14.88 | 14.91 | -0.73% | 1.39 | 1.64% |
| 2025-10-23 | 15.41 | 15.41 | 14.83 | 15.02 | -2.91% | 2.35 | 2.76% |