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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.44 | 22.48 | 22.05 | 22.07 | -1.12% | 0.51 | 2.31% |
| 2025-07-21 | 22.36 | 22.38 | 22.05 | 22.32 | +0.72% | 0.45 | 2.03% |
| 2025-07-18 | 22.32 | 22.57 | 22.02 | 22.16 | -0.72% | 0.43 | 1.96% |
| 2025-07-17 | 22.38 | 22.60 | 22.22 | 22.32 | -0.31% | 0.36 | 1.60% |
| 2025-07-16 | 22.13 | 22.44 | 21.96 | 22.39 | +1.22% | 0.40 | 1.78% |
| 2025-07-15 | 22.58 | 22.69 | 21.73 | 22.12 | -2.98% | 0.77 | 3.47% |
| 2025-07-14 | 22.76 | 22.99 | 22.55 | 22.80 | +0.66% | 0.46 | 2.04% |
| 2025-07-11 | 22.81 | 22.89 | 22.25 | 22.65 | -1.01% | 0.72 | 3.21% |
| 2025-07-10 | 23.32 | 23.32 | 22.78 | 22.88 | -0.09% | 0.64 | 2.80% |
| 2025-07-09 | 23.16 | 23.66 | 22.88 | 22.90 | -0.91% | 0.73 | 3.16% |
| 2025-07-08 | 22.72 | 23.22 | 22.63 | 23.11 | -0.13% | 0.93 | 4.06% |
| 2025-07-07 | 23.15 | 23.33 | 22.49 | 23.14 | -0.98% | 1.38 | 6.03% |
| 2025-07-04 | 22.62 | 24.50 | 22.62 | 23.37 | +3.36% | 2.48 | 10.54% |
| 2025-07-03 | 21.49 | 22.90 | 21.42 | 22.61 | +5.16% | 1.89 | 8.43% |
| 2025-07-02 | 21.53 | 21.68 | 21.34 | 21.50 | -0.14% | 0.68 | 3.16% |
| 2025-07-01 | 21.20 | 21.55 | 21.02 | 21.53 | +1.56% | 0.87 | 4.08% |
| 2025-06-30 | 20.85 | 21.38 | 20.75 | 21.20 | +2.07% | 0.79 | 3.74% |
| 2025-06-27 | 20.90 | 20.92 | 20.74 | 20.77 | -0.62% | 0.49 | 2.34% |
| 2025-06-26 | 21.02 | 21.04 | 20.74 | 20.90 | -0.57% | 0.61 | 2.93% |
| 2025-06-25 | 21.01 | 21.18 | 20.80 | 21.02 | +0.05% | 0.68 | 3.23% |