康惠股份 sh.603139
38.71
-1.50%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.00 | 26.39 | 23.84 | 26.39 | +10.00% | 1.47 | 5.78% |
| 2026-02-13 | 23.59 | 24.15 | 23.59 | 23.99 | +0.97% | 0.46 | 1.94% |
| 2026-02-12 | 24.19 | 24.24 | 23.70 | 23.76 | -2.02% | 0.49 | 2.06% |
| 2026-02-11 | 24.18 | 24.56 | 23.91 | 24.25 | +0.04% | 0.39 | 1.61% |
| 2026-02-10 | 24.17 | 24.65 | 24.00 | 24.24 | +1.00% | 0.57 | 2.34% |
| 2026-02-09 | 23.36 | 24.23 | 23.19 | 24.00 | +2.78% | 0.70 | 2.93% |
| 2026-02-06 | 23.76 | 23.93 | 23.27 | 23.35 | -0.64% | 0.44 | 1.85% |
| 2026-02-05 | 23.63 | 23.75 | 23.41 | 23.50 | -0.55% | 0.34 | 1.46% |
| 2026-02-04 | 23.15 | 23.85 | 22.81 | 23.63 | +3.05% | 0.77 | 3.30% |
| 2026-02-03 | 23.13 | 23.35 | 22.66 | 22.93 | -0.30% | 0.48 | 2.07% |
| 2026-02-02 | 23.69 | 23.75 | 22.96 | 23.00 | -1.96% | 0.66 | 2.84% |
| 2026-01-30 | 24.04 | 24.30 | 23.10 | 23.46 | -2.25% | 0.89 | 3.78% |
| 2026-01-29 | 23.98 | 24.50 | 23.68 | 24.00 | +0.13% | 0.80 | 3.34% |
| 2026-01-28 | 24.43 | 25.53 | 23.40 | 23.97 | -0.50% | 1.19 | 4.97% |
| 2026-01-27 | 23.80 | 24.16 | 23.09 | 24.09 | +1.82% | 1.26 | 5.34% |
| 2026-01-26 | 22.36 | 24.18 | 22.36 | 23.66 | +5.39% | 2.31 | 9.83% |
| 2026-01-23 | 22.25 | 22.64 | 22.07 | 22.45 | +0.99% | 0.47 | 2.12% |
| 2026-01-22 | 21.70 | 22.50 | 21.50 | 22.23 | +2.44% | 0.58 | 2.63% |
| 2026-01-21 | 21.31 | 21.89 | 21.10 | 21.70 | +1.40% | 0.62 | 2.88% |
| 2026-01-20 | 21.70 | 21.78 | 21.27 | 21.40 | -1.34% | 0.29 | 1.36% |