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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.36 | 15.58 | 15.36 | 15.47 | +0.06% | 1.43 | 1.63% |
| 2025-10-21 | 15.51 | 15.51 | 15.22 | 15.46 | -0.06% | 1.55 | 1.78% |
| 2025-10-20 | 15.77 | 15.88 | 15.30 | 15.47 | -1.90% | 2.03 | 2.31% |
| 2025-10-17 | 15.96 | 16.24 | 15.70 | 15.77 | -1.25% | 2.84 | 3.14% |
| 2025-10-16 | 15.35 | 16.00 | 15.19 | 15.97 | +4.38% | 3.33 | 3.76% |
| 2025-10-15 | 14.99 | 15.30 | 14.96 | 15.30 | +2.07% | 1.51 | 1.76% |
| 2025-10-14 | 15.10 | 15.24 | 14.96 | 14.99 | -0.66% | 1.41 | 1.66% |
| 2025-10-13 | 14.92 | 15.10 | 14.81 | 15.09 | -2.08% | 1.50 | 1.77% |
| 2025-10-10 | 15.20 | 15.42 | 15.11 | 15.41 | +1.38% | 1.77 | 2.04% |
| 2025-10-09 | 14.95 | 15.22 | 14.92 | 15.20 | +1.40% | 1.73 | 2.02% |
| 2025-09-30 | 15.00 | 15.06 | 14.90 | 14.99 | +0.13% | 1.21 | 1.43% |
| 2025-09-29 | 15.05 | 15.11 | 14.72 | 14.97 | -0.40% | 1.60 | 1.90% |
| 2025-09-26 | 15.00 | 15.14 | 14.78 | 15.03 | +0.13% | 1.22 | 1.43% |
| 2025-09-25 | 15.00 | 15.17 | 14.93 | 15.01 | -0.46% | 1.45 | 1.71% |
| 2025-09-24 | 15.03 | 15.10 | 14.84 | 15.08 | +0.27% | 2.00 | 2.36% |
| 2025-09-23 | 15.30 | 15.30 | 14.89 | 15.04 | -1.96% | 2.48 | 2.92% |
| 2025-09-22 | 15.45 | 15.66 | 15.21 | 15.34 | -0.45% | 1.24 | 1.42% |
| 2025-09-19 | 15.83 | 15.93 | 15.40 | 15.41 | -2.59% | 1.64 | 1.87% |
| 2025-09-18 | 15.83 | 16.28 | 15.61 | 15.82 | -0.25% | 2.73 | 3.02% |
| 2025-09-17 | 16.06 | 16.17 | 15.80 | 15.86 | -1.18% | 1.83 | 2.03% |