药明康德 sh.603259
103.98
-0.24%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 105.38 | 105.45 | 102.58 | 103.98 | -0.24% | 34.48 | 1.34% |
| 2026-05-21 | 103.11 | 107.63 | 102.73 | 104.23 | +1.10% | 61.70 | 2.36% |
| 2026-05-20 | 101.40 | 104.55 | 101.21 | 103.10 | +1.29% | 33.42 | 1.32% |
| 2026-05-19 | 102.00 | 103.79 | 101.20 | 101.79 | -0.25% | 29.00 | 1.15% |
| 2026-05-18 | 102.90 | 103.82 | 101.32 | 102.05 | -1.05% | 28.05 | 1.11% |
| 2026-05-15 | 104.77 | 105.85 | 102.62 | 103.13 | +0.12% | 41.07 | 1.59% |
| 2026-05-14 | 110.00 | 111.37 | 103.00 | 103.01 | -5.43% | 63.83 | 2.43% |
| 2026-05-13 | 110.44 | 111.16 | 107.94 | 108.92 | -1.28% | 38.21 | 1.42% |
| 2026-05-12 | 108.00 | 113.16 | 107.74 | 110.33 | +1.48% | 71.88 | 2.63% |
| 2026-05-11 | 106.65 | 108.98 | 105.50 | 108.72 | +1.80% | 57.79 | 2.18% |
| 2026-05-08 | 110.01 | 110.20 | 106.70 | 106.80 | -4.03% | 48.96 | 1.84% |
| 2026-05-07 | 109.74 | 112.31 | 109.20 | 111.28 | +2.09% | 53.39 | 1.94% |
| 2026-05-06 | 111.63 | 111.74 | 108.00 | 109.00 | -0.50% | 59.04 | 2.19% |
| 2026-04-30 | 110.00 | 111.01 | 106.62 | 109.55 | -1.47% | 65.06 | 2.41% |
| 2026-04-29 | 111.00 | 114.50 | 109.92 | 111.18 | +0.55% | 115.99 | 4.21% |
| 2026-04-28 | 110.50 | 110.57 | 108.02 | 110.57 | +10.00% | 59.25 | 2.18% |
| 2026-04-27 | 99.96 | 101.19 | 99.16 | 100.52 | +0.44% | 32.31 | 1.30% |
| 2026-04-24 | 99.03 | 101.32 | 98.29 | 100.08 | -0.11% | 31.82 | 1.29% |
| 2026-04-23 | 99.92 | 101.27 | 98.89 | 100.19 | +0.95% | 35.63 | 1.44% |
| 2026-04-22 | 98.20 | 99.80 | 98.12 | 99.25 | +0.71% | 26.81 | 1.09% |