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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.32 | 20.34 | 19.52 | 19.61 | -3.40% | 0.55 | 2.79% |
| 2025-05-23 | 20.03 | 20.78 | 19.82 | 20.30 | +0.84% | 0.67 | 3.30% |
| 2025-05-22 | 20.02 | 20.65 | 19.80 | 20.13 | -0.10% | 0.59 | 2.91% |
| 2025-05-21 | 20.30 | 20.50 | 20.00 | 20.15 | 0.00% | 0.40 | 1.97% |
| 2025-05-20 | 19.77 | 20.22 | 19.65 | 20.15 | +2.18% | 0.58 | 2.91% |
| 2025-05-19 | 19.91 | 19.97 | 19.41 | 19.72 | -0.55% | 0.39 | 1.97% |
| 2025-05-16 | 19.63 | 19.98 | 19.61 | 19.83 | +0.15% | 0.31 | 1.55% |
| 2025-05-15 | 19.52 | 19.83 | 19.08 | 19.80 | +1.59% | 0.47 | 2.42% |
| 2025-05-14 | 19.47 | 20.38 | 19.30 | 19.49 | +0.05% | 0.54 | 2.73% |
| 2025-05-13 | 19.60 | 20.20 | 19.41 | 19.48 | +0.41% | 0.42 | 2.14% |
| 2025-05-12 | 19.68 | 19.80 | 19.15 | 19.40 | -0.31% | 0.38 | 1.99% |
| 2025-05-09 | 19.67 | 19.97 | 19.40 | 19.46 | -1.57% | 0.35 | 1.79% |
| 2025-05-08 | 19.39 | 19.88 | 19.17 | 19.77 | +1.65% | 0.50 | 2.58% |
| 2025-05-07 | 20.56 | 20.68 | 19.32 | 19.45 | -4.56% | 0.98 | 4.93% |
| 2025-05-06 | 20.00 | 20.61 | 20.00 | 20.38 | +2.31% | 0.58 | 2.87% |