康惠股份 sh.603139
39.30
+3.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.09 | 39.60 | 37.00 | 39.30 | +3.01% | 2.00 | 5.14% |
| 2026-05-21 | 38.56 | 40.13 | 37.50 | 38.15 | -1.80% | 1.96 | 5.08% |
| 2026-05-20 | 38.58 | 39.08 | 38.00 | 38.85 | +0.44% | 1.12 | 2.91% |
| 2026-05-19 | 39.36 | 40.00 | 37.80 | 38.68 | -1.73% | 1.52 | 3.95% |
| 2026-05-18 | 38.48 | 39.86 | 38.19 | 39.36 | +2.26% | 1.53 | 3.93% |
| 2026-05-15 | 40.00 | 40.10 | 37.62 | 38.49 | -3.41% | 1.94 | 5.01% |
| 2026-05-14 | 40.04 | 40.70 | 39.26 | 39.85 | -0.55% | 1.49 | 3.75% |
| 2026-05-13 | 39.35 | 40.88 | 38.14 | 40.07 | +3.27% | 1.91 | 4.83% |
| 2026-05-12 | 38.51 | 40.99 | 38.00 | 38.80 | -1.57% | 2.53 | 6.43% |
| 2026-05-11 | 37.58 | 40.00 | 37.05 | 39.42 | +4.90% | 2.37 | 6.13% |
| 2026-05-08 | 37.16 | 37.85 | 36.76 | 37.58 | +1.10% | 1.33 | 3.56% |
| 2026-05-07 | 36.98 | 37.67 | 36.20 | 37.17 | +0.19% | 1.35 | 3.69% |
| 2026-05-06 | 35.95 | 38.22 | 35.95 | 37.10 | +2.20% | 2.04 | 5.50% |
| 2026-04-30 | 36.59 | 37.20 | 35.64 | 36.30 | -1.31% | 2.44 | 6.69% |
| 2026-04-29 | 33.15 | 36.78 | 33.02 | 36.78 | +9.99% | 2.45 | 6.81% |
| 2026-04-28 | 33.26 | 34.30 | 33.08 | 33.44 | +0.15% | 1.03 | 3.07% |
| 2026-04-27 | 34.53 | 34.53 | 32.92 | 33.39 | -2.94% | 1.76 | 5.27% |
| 2026-04-24 | 35.53 | 35.60 | 34.00 | 34.40 | -2.55% | 1.87 | 5.38% |
| 2026-04-23 | 35.88 | 36.26 | 34.65 | 35.30 | -1.31% | 2.02 | 5.73% |
| 2026-04-22 | 33.68 | 36.30 | 33.68 | 35.77 | +5.55% | 2.37 | 6.74% |