康惠股份 sh.603139
38.71
-1.50%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.05 | 25.05 | 24.01 | 24.37 | -3.22% | 2.20 | 9.07% |
| 2025-08-19 | 22.76 | 25.18 | 22.76 | 25.18 | +10.00% | 0.94 | 3.84% |
| 2025-08-18 | 22.78 | 23.10 | 22.73 | 22.89 | +0.75% | 0.52 | 2.27% |
| 2025-08-15 | 22.84 | 22.88 | 22.60 | 22.72 | +0.53% | 0.33 | 1.45% |
| 2025-08-14 | 23.17 | 23.19 | 22.57 | 22.60 | -2.46% | 0.52 | 2.27% |
| 2025-08-13 | 23.03 | 23.67 | 22.96 | 23.17 | +0.09% | 0.48 | 2.05% |
| 2025-08-12 | 23.52 | 23.70 | 22.88 | 23.15 | -0.86% | 0.51 | 2.20% |
| 2025-08-11 | 23.00 | 23.50 | 22.85 | 23.35 | +2.14% | 0.66 | 2.85% |
| 2025-08-08 | 22.76 | 22.90 | 22.46 | 22.86 | +0.44% | 0.44 | 1.93% |
| 2025-08-07 | 23.19 | 23.19 | 22.73 | 22.76 | -1.90% | 0.49 | 2.16% |
| 2025-08-06 | 23.36 | 23.57 | 22.90 | 23.20 | -0.04% | 0.56 | 2.42% |
| 2025-08-05 | 22.99 | 23.42 | 22.75 | 23.21 | +1.49% | 0.77 | 3.35% |
| 2025-08-04 | 23.30 | 23.43 | 22.67 | 22.87 | -1.34% | 0.82 | 3.57% |
| 2025-08-01 | 22.54 | 23.48 | 22.26 | 23.18 | +3.34% | 1.25 | 5.43% |
| 2025-07-31 | 22.36 | 22.83 | 22.22 | 22.43 | +0.31% | 0.68 | 3.02% |
| 2025-07-30 | 22.70 | 22.90 | 22.06 | 22.36 | -1.50% | 0.53 | 2.37% |
| 2025-07-29 | 22.83 | 23.15 | 22.26 | 22.70 | -0.31% | 0.57 | 2.51% |
| 2025-07-28 | 22.96 | 23.22 | 22.43 | 22.77 | -0.13% | 0.74 | 3.26% |
| 2025-07-25 | 21.88 | 23.95 | 21.72 | 22.80 | +4.44% | 1.43 | 6.25% |
| 2025-07-24 | 21.73 | 21.95 | 21.60 | 21.83 | +0.97% | 0.32 | 1.48% |