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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 65.39 | 66.62 | 65.39 | 66.62 | +2.41% | 19.28 | 1.17% |
| 2025-06-23 | 64.45 | 65.22 | 63.70 | 65.06 | 0.00% | 16.72 | 1.03% |
| 2025-06-20 | 64.77 | 65.29 | 64.59 | 65.06 | +0.52% | 13.77 | 0.84% |
| 2025-06-19 | 65.50 | 66.02 | 64.29 | 64.72 | -1.17% | 16.53 | 1.01% |
| 2025-06-18 | 66.08 | 66.77 | 65.29 | 65.49 | -1.20% | 22.41 | 1.36% |
| 2025-06-17 | 68.78 | 69.14 | 66.14 | 66.28 | -2.86% | 24.70 | 1.46% |
| 2025-06-16 | 67.63 | 69.16 | 66.38 | 68.24 | +0.28% | 22.11 | 1.30% |
| 2025-06-13 | 67.49 | 69.71 | 67.09 | 68.05 | +0.83% | 38.35 | 2.25% |
| 2025-06-12 | 64.85 | 67.58 | 64.54 | 67.49 | +4.09% | 31.94 | 1.91% |
| 2025-06-11 | 65.09 | 65.34 | 64.51 | 64.84 | +0.23% | 16.53 | 1.01% |
| 2025-06-10 | 64.60 | 66.10 | 64.39 | 64.69 | +0.15% | 23.09 | 1.41% |
| 2025-06-09 | 64.18 | 65.67 | 63.75 | 64.59 | +1.25% | 21.63 | 1.33% |
| 2025-06-06 | 64.27 | 64.37 | 63.49 | 63.79 | -0.74% | 13.28 | 0.83% |
| 2025-06-05 | 64.92 | 65.00 | 63.51 | 64.27 | -0.98% | 15.73 | 0.98% |
| 2025-06-04 | 64.24 | 65.22 | 63.82 | 64.91 | +1.01% | 18.68 | 1.15% |
| 2025-06-03 | 63.62 | 64.37 | 63.29 | 64.26 | +1.51% | 15.41 | 0.96% |
| 2025-05-30 | 63.79 | 64.42 | 63.30 | 63.30 | -1.84% | 18.04 | 1.13% |
| 2025-05-29 | 61.65 | 64.52 | 61.62 | 64.49 | +4.95% | 27.19 | 1.70% |
| 2025-05-28 | 62.00 | 62.19 | 61.36 | 61.45 | -0.88% | 9.81 | 0.63% |
| 2025-05-27 | 61.79 | 62.46 | 61.34 | 62.00 | +0.86% | 13.63 | 0.88% |