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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 96.83 | 98.68 | 89.72 | 89.97 | -6.93% | 123.20 | 5.28% |
| 2025-08-18 | 97.48 | 98.98 | 96.19 | 96.66 | -0.84% | 61.14 | 2.52% |
| 2025-08-15 | 97.23 | 98.98 | 96.34 | 97.48 | -0.89% | 53.62 | 2.20% |
| 2025-08-14 | 98.68 | 102.03 | 96.98 | 98.36 | +0.57% | 80.10 | 3.25% |
| 2025-08-13 | 91.80 | 99.18 | 91.34 | 97.80 | +7.24% | 98.61 | 4.15% |
| 2025-08-12 | 91.25 | 91.45 | 89.81 | 91.20 | +0.30% | 33.81 | 1.50% |
| 2025-08-11 | 90.50 | 92.20 | 90.30 | 90.93 | +0.63% | 36.91 | 1.63% |
| 2025-08-08 | 90.01 | 91.35 | 88.71 | 90.36 | -0.60% | 38.21 | 1.70% |
| 2025-08-07 | 92.16 | 93.61 | 89.77 | 90.91 | -2.53% | 53.39 | 2.35% |
| 2025-08-06 | 92.99 | 95.44 | 92.68 | 93.28 | +0.31% | 49.50 | 2.11% |
| 2025-08-05 | 92.60 | 93.84 | 92.22 | 92.99 | +1.57% | 45.25 | 1.95% |
| 2025-08-04 | 92.70 | 92.70 | 89.32 | 91.55 | -1.24% | 58.21 | 2.57% |
| 2025-08-01 | 95.28 | 96.08 | 92.06 | 92.70 | -3.40% | 83.98 | 3.59% |
| 2025-07-31 | 95.69 | 98.53 | 94.61 | 95.96 | -2.61% | 94.99 | 3.96% |
| 2025-07-30 | 98.28 | 102.16 | 96.93 | 98.53 | +0.16% | 92.96 | 3.74% |
| 2025-07-29 | 93.15 | 99.43 | 90.40 | 98.37 | +7.72% | 90.14 | 3.78% |
| 2025-07-28 | 89.21 | 91.32 | 88.52 | 91.32 | +3.08% | 48.10 | 2.14% |
| 2025-07-25 | 86.72 | 90.90 | 86.11 | 88.59 | +2.16% | 54.49 | 2.46% |
| 2025-07-24 | 83.39 | 86.72 | 83.24 | 86.72 | +3.50% | 41.17 | 1.93% |
| 2025-07-23 | 83.53 | 85.31 | 83.03 | 83.79 | +1.55% | 41.30 | 1.97% |