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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 33.00 | 34.22 | 32.62 | 33.89 | +4.15% | 3.42 | 10.24% |
| 2026-04-20 | 30.22 | 33.13 | 30.22 | 32.54 | +8.03% | 3.14 | 9.66% |
| 2026-04-17 | 30.84 | 31.30 | 30.00 | 30.12 | -2.84% | 1.71 | 5.63% |
| 2026-04-16 | 29.44 | 31.44 | 28.66 | 31.00 | +4.80% | 2.74 | 8.92% |
| 2026-04-15 | 28.47 | 30.07 | 27.16 | 29.58 | +3.90% | 3.32 | 11.65% |
| 2026-04-14 | 26.26 | 28.47 | 25.98 | 28.47 | +10.01% | 1.88 | 6.80% |
| 2026-04-13 | 26.51 | 26.61 | 25.60 | 25.88 | -1.75% | 0.47 | 1.82% |
| 2026-04-10 | 27.10 | 27.40 | 26.27 | 26.34 | -2.84% | 0.65 | 2.42% |
| 2026-04-09 | 26.82 | 27.85 | 25.56 | 27.11 | +0.44% | 0.78 | 2.87% |
| 2026-04-08 | 27.00 | 27.29 | 26.74 | 26.99 | +1.96% | 0.80 | 2.97% |
| 2026-04-07 | 25.63 | 26.88 | 25.39 | 26.47 | +3.32% | 0.83 | 3.18% |
| 2026-04-03 | 26.20 | 26.34 | 25.27 | 25.62 | -2.03% | 0.55 | 2.13% |
| 2026-04-02 | 26.68 | 26.70 | 25.74 | 26.15 | -1.17% | 0.50 | 1.92% |
| 2026-04-01 | 26.70 | 27.26 | 26.08 | 26.46 | +0.15% | 0.66 | 2.48% |
| 2026-03-31 | 26.79 | 27.45 | 26.38 | 26.42 | -1.42% | 0.52 | 1.92% |
| 2026-03-30 | 27.18 | 27.18 | 26.33 | 26.80 | -1.03% | 0.63 | 2.36% |
| 2026-03-27 | 27.38 | 27.62 | 26.60 | 27.08 | -0.62% | 0.75 | 2.75% |
| 2026-03-26 | 28.01 | 28.18 | 26.75 | 27.25 | -1.70% | 0.98 | 3.58% |
| 2026-03-25 | 26.14 | 27.95 | 26.14 | 27.72 | +6.17% | 1.33 | 4.88% |
| 2026-03-24 | 24.89 | 26.23 | 24.20 | 26.11 | +6.88% | 1.17 | 4.67% |