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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.01 | 26.10 | 24.20 | 24.43 | -7.32% | 1.12 | 4.45% |
| 2026-03-20 | 27.68 | 27.68 | 26.08 | 26.36 | -4.04% | 1.02 | 3.84% |
| 2026-03-19 | 28.38 | 28.47 | 27.22 | 27.47 | -3.51% | 0.93 | 3.34% |
| 2026-03-18 | 27.41 | 28.51 | 27.41 | 28.47 | +2.85% | 0.97 | 3.46% |
| 2026-03-17 | 28.49 | 28.69 | 27.50 | 27.68 | -2.84% | 0.88 | 3.15% |
| 2026-03-16 | 28.03 | 28.60 | 27.88 | 28.49 | +2.04% | 0.83 | 2.92% |
| 2026-03-13 | 27.73 | 28.43 | 27.50 | 27.92 | -0.64% | 0.72 | 2.59% |
| 2026-03-12 | 27.90 | 28.58 | 27.36 | 28.10 | +0.83% | 0.95 | 3.39% |
| 2026-03-11 | 27.61 | 28.14 | 27.21 | 27.87 | +1.35% | 1.19 | 4.27% |
| 2026-03-10 | 27.35 | 27.82 | 26.91 | 27.50 | +1.40% | 0.86 | 3.15% |
| 2026-03-09 | 27.17 | 27.46 | 26.24 | 27.12 | -0.18% | 0.98 | 3.64% |
| 2026-03-06 | 26.45 | 27.50 | 26.17 | 27.17 | +2.41% | 1.16 | 4.29% |
| 2026-03-05 | 26.80 | 28.13 | 26.40 | 26.53 | +0.61% | 1.28 | 4.77% |
| 2026-03-04 | 27.60 | 27.60 | 26.01 | 26.37 | -6.26% | 2.11 | 8.01% |
| 2026-03-03 | 25.57 | 28.13 | 25.35 | 28.13 | +10.01% | 1.83 | 6.75% |
| 2026-03-02 | 26.50 | 26.69 | 24.86 | 25.57 | -4.80% | 1.28 | 5.00% |
| 2026-02-27 | 26.99 | 26.99 | 26.50 | 26.86 | +0.56% | 0.73 | 2.74% |
| 2026-02-26 | 26.59 | 27.38 | 26.51 | 26.71 | +0.41% | 1.16 | 4.34% |
| 2026-02-25 | 26.33 | 27.32 | 26.00 | 26.60 | +0.80% | 2.04 | 7.65% |
| 2026-02-24 | 24.00 | 26.39 | 23.84 | 26.39 | +10.00% | 1.47 | 5.78% |