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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.70 | 23.54 | 22.02 | 22.26 | -3.72% | 0.62 | 2.74% |
| 2025-11-19 | 23.79 | 23.90 | 22.72 | 23.12 | -2.53% | 0.38 | 1.65% |
| 2025-11-18 | 24.12 | 24.21 | 23.53 | 23.72 | -1.66% | 0.53 | 2.21% |
| 2025-11-17 | 23.88 | 24.26 | 23.45 | 24.12 | +2.73% | 0.89 | 3.73% |
| 2025-11-14 | 23.14 | 24.37 | 23.12 | 23.48 | +1.56% | 0.72 | 3.04% |
| 2025-11-13 | 23.10 | 23.17 | 22.80 | 23.12 | +0.48% | 0.28 | 1.21% |
| 2025-11-12 | 23.28 | 23.55 | 22.96 | 23.01 | -1.50% | 0.39 | 1.69% |
| 2025-11-11 | 23.18 | 23.60 | 23.00 | 23.36 | +1.17% | 0.39 | 1.66% |
| 2025-11-10 | 22.70 | 23.18 | 22.50 | 23.09 | +2.26% | 0.42 | 1.84% |
| 2025-11-07 | 22.53 | 22.68 | 22.33 | 22.58 | +0.49% | 0.30 | 1.33% |
| 2025-11-06 | 22.68 | 22.68 | 22.32 | 22.47 | -0.35% | 0.22 | 1.00% |
| 2025-11-05 | 22.44 | 22.60 | 22.28 | 22.55 | +0.40% | 0.25 | 1.12% |
| 2025-11-04 | 22.47 | 22.51 | 22.22 | 22.46 | -0.04% | 0.24 | 1.08% |
| 2025-11-03 | 22.38 | 22.54 | 22.12 | 22.47 | +0.49% | 0.36 | 1.63% |
| 2025-10-31 | 22.20 | 22.45 | 21.90 | 22.36 | +1.82% | 0.39 | 1.75% |
| 2025-10-30 | 21.93 | 22.15 | 21.74 | 21.96 | +0.14% | 0.23 | 1.07% |
| 2025-10-29 | 22.40 | 22.40 | 21.76 | 21.93 | -1.48% | 0.31 | 1.40% |
| 2025-10-28 | 22.32 | 22.54 | 22.16 | 22.26 | -0.93% | 0.26 | 1.18% |
| 2025-10-27 | 22.87 | 22.91 | 22.42 | 22.47 | -1.71% | 0.41 | 1.83% |
| 2025-10-24 | 22.79 | 23.14 | 22.57 | 22.86 | +1.87% | 0.61 | 2.68% |