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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.29 | 21.75 | 21.14 | 21.69 | +1.36% | 0.40 | 1.88% |
| 2026-01-16 | 21.22 | 21.59 | 20.91 | 21.40 | +0.80% | 0.51 | 2.39% |
| 2026-01-15 | 20.80 | 21.28 | 20.66 | 21.23 | +1.34% | 0.44 | 2.10% |
| 2026-01-14 | 21.31 | 21.39 | 20.67 | 20.95 | -1.69% | 0.51 | 2.41% |
| 2026-01-13 | 21.18 | 21.49 | 21.03 | 21.31 | +0.61% | 0.52 | 2.44% |
| 2026-01-12 | 21.00 | 21.45 | 20.54 | 21.18 | +1.92% | 0.72 | 3.45% |
| 2026-01-09 | 20.86 | 20.99 | 20.53 | 20.78 | -0.19% | 0.44 | 2.15% |
| 2026-01-08 | 20.69 | 20.99 | 20.45 | 20.82 | +0.68% | 0.31 | 1.49% |
| 2026-01-07 | 21.05 | 21.50 | 20.60 | 20.68 | -2.18% | 0.32 | 1.55% |
| 2026-01-06 | 21.50 | 21.58 | 21.04 | 21.14 | +0.81% | 0.41 | 1.91% |
| 2026-01-05 | 20.47 | 21.20 | 20.26 | 20.97 | +2.44% | 0.34 | 1.64% |
| 2025-12-31 | 20.41 | 20.73 | 20.01 | 20.47 | +0.99% | 0.36 | 1.78% |
| 2025-12-30 | 20.44 | 20.70 | 19.91 | 20.27 | -0.54% | 0.25 | 1.25% |
| 2025-12-29 | 20.33 | 20.50 | 20.10 | 20.38 | +0.20% | 0.25 | 1.22% |
| 2025-12-26 | 20.90 | 21.00 | 20.27 | 20.34 | -2.21% | 0.41 | 1.98% |
| 2025-12-25 | 21.11 | 21.45 | 20.60 | 20.80 | -1.28% | 0.39 | 1.86% |
| 2025-12-24 | 20.72 | 21.18 | 20.48 | 21.07 | +1.30% | 0.36 | 1.74% |
| 2025-12-23 | 21.30 | 21.30 | 20.68 | 20.80 | -0.95% | 0.37 | 1.80% |
| 2025-12-22 | 21.48 | 21.49 | 20.92 | 21.00 | -2.23% | 0.48 | 2.28% |
| 2025-12-19 | 21.35 | 21.61 | 21.25 | 21.48 | +0.33% | 0.32 | 1.49% |