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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 81.85 | 85.65 | 81.73 | 82.51 | +0.02% | 37.91 | 1.82% |
| 2025-07-21 | 82.34 | 83.22 | 80.58 | 82.49 | +0.19% | 40.91 | 2.00% |
| 2025-07-18 | 80.95 | 82.87 | 80.95 | 82.33 | +1.95% | 34.24 | 1.67% |
| 2025-07-17 | 78.65 | 81.22 | 78.27 | 80.76 | +2.80% | 33.34 | 1.67% |
| 2025-07-16 | 79.40 | 80.21 | 78.12 | 78.55 | -1.59% | 25.00 | 1.27% |
| 2025-07-15 | 78.68 | 80.60 | 78.68 | 79.82 | +1.88% | 36.11 | 1.82% |
| 2025-07-14 | 77.25 | 79.26 | 76.96 | 78.34 | +1.88% | 61.09 | 3.14% |
| 2025-07-11 | 73.26 | 76.90 | 73.06 | 76.90 | +9.99% | 61.88 | 3.26% |
| 2025-07-10 | 69.58 | 71.16 | 69.58 | 69.91 | +0.63% | 21.10 | 1.20% |
| 2025-07-09 | 69.16 | 70.75 | 68.68 | 69.47 | -0.99% | 16.14 | 0.93% |
| 2025-07-08 | 69.40 | 70.65 | 69.32 | 70.17 | +0.80% | 13.97 | 0.80% |
| 2025-07-07 | 70.52 | 70.52 | 68.99 | 69.61 | -1.38% | 14.67 | 0.85% |
| 2025-07-04 | 70.49 | 71.42 | 69.81 | 70.59 | +0.14% | 16.38 | 0.93% |
| 2025-07-03 | 69.97 | 70.84 | 69.67 | 70.49 | +0.74% | 16.03 | 0.91% |
| 2025-07-02 | 70.75 | 71.15 | 69.73 | 69.97 | -0.71% | 15.42 | 0.88% |
| 2025-07-01 | 68.88 | 71.16 | 68.88 | 70.47 | +1.65% | 24.27 | 1.38% |
| 2025-06-30 | 65.51 | 69.42 | 65.39 | 69.32 | +5.65% | 31.97 | 1.88% |
| 2025-06-27 | 65.47 | 66.20 | 65.11 | 65.62 | +0.23% | 12.98 | 0.79% |
| 2025-06-26 | 67.28 | 67.28 | 65.31 | 65.47 | -3.14% | 20.91 | 1.27% |
| 2025-06-25 | 66.98 | 67.72 | 66.11 | 67.59 | +1.45% | 16.71 | 1.00% |