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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.24 | 24.24 | 23.48 | 23.67 | -0.50% | 0.40 | 1.68% |
| 2025-09-16 | 23.60 | 23.95 | 23.39 | 23.79 | +0.98% | 0.42 | 1.76% |
| 2025-09-15 | 23.41 | 23.66 | 23.28 | 23.56 | +0.51% | 0.37 | 1.58% |
| 2025-09-12 | 23.73 | 23.97 | 23.43 | 23.44 | -1.22% | 0.41 | 1.74% |
| 2025-09-11 | 23.88 | 23.89 | 23.21 | 23.73 | -0.34% | 0.36 | 1.52% |
| 2025-09-10 | 23.82 | 24.05 | 23.61 | 23.81 | -0.04% | 0.32 | 1.37% |
| 2025-09-09 | 24.03 | 24.37 | 23.73 | 23.82 | -0.46% | 0.70 | 2.91% |
| 2025-09-08 | 23.23 | 23.95 | 22.90 | 23.93 | +3.01% | 0.62 | 2.63% |
| 2025-09-05 | 23.46 | 23.58 | 22.65 | 23.23 | -0.94% | 0.49 | 2.13% |
| 2025-09-04 | 23.15 | 23.73 | 23.11 | 23.45 | +1.38% | 0.51 | 2.16% |
| 2025-09-03 | 23.66 | 23.67 | 23.00 | 23.13 | -2.20% | 0.44 | 1.89% |
| 2025-09-02 | 24.20 | 24.20 | 23.40 | 23.65 | -0.88% | 0.62 | 2.61% |
| 2025-09-01 | 23.29 | 24.10 | 22.87 | 23.86 | +3.29% | 0.77 | 3.27% |
| 2025-08-29 | 23.50 | 23.52 | 22.98 | 23.10 | -0.77% | 0.38 | 1.64% |
| 2025-08-28 | 23.49 | 23.69 | 22.66 | 23.28 | -0.89% | 0.83 | 3.61% |
| 2025-08-27 | 24.18 | 24.18 | 23.45 | 23.49 | -2.61% | 0.73 | 3.08% |
| 2025-08-26 | 24.14 | 24.38 | 24.11 | 24.12 | -0.29% | 0.57 | 2.38% |
| 2025-08-25 | 24.31 | 24.42 | 24.02 | 24.19 | -0.45% | 0.70 | 2.88% |
| 2025-08-22 | 24.68 | 24.70 | 24.06 | 24.30 | -0.61% | 0.69 | 2.85% |
| 2025-08-21 | 24.40 | 24.74 | 24.31 | 24.45 | +0.33% | 1.31 | 5.35% |