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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.20 | 22.50 | 22.10 | 22.44 | +0.63% | 0.27 | 1.21% |
| 2025-10-22 | 22.00 | 22.56 | 22.00 | 22.30 | +1.46% | 0.42 | 1.86% |
| 2025-10-21 | 21.53 | 22.00 | 21.44 | 21.98 | +1.43% | 0.28 | 1.30% |
| 2025-10-20 | 21.57 | 21.76 | 21.21 | 21.67 | +1.78% | 0.29 | 1.34% |
| 2025-10-17 | 21.17 | 21.68 | 21.17 | 21.29 | -0.47% | 0.30 | 1.39% |
| 2025-10-16 | 21.45 | 21.79 | 21.25 | 21.39 | -0.88% | 0.29 | 1.34% |
| 2025-10-15 | 21.48 | 21.98 | 21.37 | 21.58 | +0.33% | 0.24 | 1.13% |
| 2025-10-14 | 21.72 | 21.82 | 21.34 | 21.51 | -0.09% | 0.27 | 1.25% |
| 2025-10-13 | 21.15 | 21.78 | 20.88 | 21.53 | -1.28% | 0.42 | 1.97% |
| 2025-10-10 | 22.00 | 22.25 | 21.79 | 21.81 | -0.41% | 0.29 | 1.30% |
| 2025-10-09 | 22.10 | 22.27 | 21.85 | 21.90 | -0.68% | 0.28 | 1.26% |
| 2025-09-30 | 22.30 | 22.40 | 22.04 | 22.05 | -1.12% | 0.18 | 0.81% |
| 2025-09-29 | 22.44 | 22.54 | 21.70 | 22.30 | +0.45% | 0.25 | 1.15% |
| 2025-09-26 | 22.18 | 22.64 | 22.15 | 22.20 | -1.07% | 0.26 | 1.17% |
| 2025-09-25 | 22.48 | 22.70 | 22.26 | 22.44 | +0.27% | 0.26 | 1.14% |
| 2025-09-24 | 22.10 | 22.64 | 21.69 | 22.38 | +2.24% | 0.43 | 1.92% |
| 2025-09-23 | 22.26 | 22.38 | 21.55 | 21.89 | -1.71% | 0.43 | 1.98% |
| 2025-09-22 | 22.79 | 22.97 | 22.23 | 22.27 | -1.68% | 0.35 | 1.58% |
| 2025-09-19 | 23.08 | 23.40 | 22.65 | 22.65 | -2.50% | 0.43 | 1.88% |
| 2025-09-18 | 23.67 | 23.77 | 23.08 | 23.23 | -1.86% | 0.37 | 1.57% |