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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.20 | 16.28 | 15.98 | 16.05 | -1.41% | 1.89 | 2.08% |
| 2025-09-15 | 16.31 | 16.40 | 16.18 | 16.28 | -0.31% | 1.37 | 1.48% |
| 2025-09-12 | 16.62 | 16.82 | 16.28 | 16.33 | -1.80% | 2.83 | 3.02% |
| 2025-09-11 | 16.61 | 16.64 | 15.91 | 16.63 | -0.89% | 2.86 | 3.10% |
| 2025-09-10 | 16.73 | 17.25 | 16.68 | 16.78 | -0.36% | 1.68 | 1.75% |
| 2025-09-09 | 17.36 | 17.36 | 16.79 | 16.84 | -2.66% | 1.63 | 1.69% |
| 2025-09-08 | 17.09 | 17.38 | 16.99 | 17.30 | +1.23% | 1.81 | 1.85% |
| 2025-09-05 | 16.82 | 17.12 | 16.49 | 17.09 | +2.03% | 1.94 | 2.03% |
| 2025-09-04 | 17.17 | 17.32 | 16.45 | 16.75 | -2.10% | 1.99 | 2.08% |
| 2025-09-03 | 17.57 | 17.57 | 17.03 | 17.11 | -2.06% | 2.18 | 2.23% |
| 2025-09-02 | 17.37 | 18.19 | 17.25 | 17.47 | +0.58% | 4.27 | 4.26% |
| 2025-09-01 | 17.06 | 17.58 | 16.76 | 17.37 | +1.58% | 4.25 | 4.34% |
| 2025-08-29 | 17.43 | 17.44 | 17.00 | 17.10 | -0.70% | 2.31 | 2.39% |
| 2025-08-28 | 17.86 | 17.86 | 16.56 | 17.22 | -4.39% | 5.37 | 5.54% |
| 2025-08-27 | 18.81 | 18.95 | 18.00 | 18.01 | -4.10% | 3.92 | 3.74% |
| 2025-08-26 | 18.85 | 19.20 | 18.60 | 18.78 | -0.63% | 3.38 | 3.16% |
| 2025-08-25 | 18.70 | 19.17 | 18.59 | 18.90 | +0.05% | 4.01 | 3.75% |
| 2025-08-22 | 18.98 | 19.25 | 18.79 | 18.89 | +0.69% | 4.72 | 4.39% |
| 2025-08-21 | 19.41 | 19.54 | 18.60 | 18.76 | -3.94% | 5.72 | 5.34% |
| 2025-08-20 | 19.90 | 20.20 | 19.16 | 19.53 | -1.51% | 11.67 | 10.44% |