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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.09 | 21.28 | 20.90 | 21.01 | -0.28% | 0.93 | 4.41% |
| 2025-06-23 | 21.39 | 21.86 | 21.01 | 21.07 | +1.69% | 1.17 | 5.51% |
| 2025-06-20 | 20.71 | 21.13 | 20.71 | 20.72 | -1.05% | 0.72 | 3.47% |
| 2025-06-19 | 21.54 | 21.65 | 20.77 | 20.94 | -2.74% | 1.31 | 6.22% |
| 2025-06-18 | 21.69 | 22.16 | 21.12 | 21.53 | -1.69% | 1.77 | 8.21% |
| 2025-06-17 | 23.23 | 23.68 | 21.65 | 21.90 | -7.12% | 2.93 | 13.09% |
| 2025-06-16 | 23.99 | 24.70 | 23.58 | 23.58 | -10.00% | 3.59 | 15.08% |
| 2025-06-13 | 30.20 | 30.20 | 24.71 | 26.20 | -4.55% | 6.32 | 24.08% |
| 2025-06-12 | 27.45 | 27.45 | 27.45 | 27.45 | +10.02% | 0.42 | 1.54% |
| 2025-06-11 | 24.95 | 24.95 | 24.95 | 24.95 | +10.01% | 0.39 | 1.58% |
| 2025-06-10 | 20.61 | 22.68 | 20.40 | 22.68 | +9.99% | 0.90 | 4.06% |
| 2025-06-09 | 20.01 | 20.98 | 20.01 | 20.62 | +3.05% | 0.55 | 2.65% |
| 2025-06-06 | 19.81 | 20.40 | 19.61 | 20.01 | +1.11% | 0.39 | 1.95% |
| 2025-06-05 | 20.33 | 20.33 | 19.56 | 19.79 | -2.17% | 0.47 | 2.39% |
| 2025-06-04 | 20.09 | 20.33 | 19.87 | 20.23 | +0.75% | 0.47 | 2.36% |
| 2025-06-03 | 20.09 | 20.50 | 20.05 | 20.08 | -1.33% | 0.52 | 2.59% |
| 2025-05-30 | 20.14 | 20.78 | 19.88 | 20.35 | +1.29% | 0.55 | 2.72% |
| 2025-05-29 | 19.71 | 20.27 | 19.29 | 20.09 | +2.24% | 0.48 | 2.39% |
| 2025-05-28 | 19.54 | 19.81 | 19.24 | 19.65 | +0.56% | 0.35 | 1.78% |
| 2025-05-27 | 19.59 | 19.85 | 19.42 | 19.54 | -0.36% | 0.38 | 1.94% |