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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 61.85 | 62.81 | 61.22 | 61.47 | -0.61% | 18.31 | 1.18% |
| 2025-05-23 | 62.57 | 64.00 | 61.77 | 61.85 | -1.18% | 28.89 | 1.83% |
| 2025-05-22 | 61.30 | 62.91 | 60.70 | 62.59 | +1.19% | 21.97 | 1.41% |
| 2025-05-21 | 61.08 | 62.55 | 60.70 | 61.85 | +1.17% | 18.50 | 1.19% |
| 2025-05-20 | 59.80 | 61.44 | 59.80 | 61.13 | +2.64% | 19.88 | 1.27% |
| 2025-05-19 | 59.61 | 59.69 | 58.68 | 59.56 | -0.51% | 10.89 | 0.72% |
| 2025-05-16 | 59.51 | 59.90 | 58.93 | 59.86 | -0.05% | 12.82 | 0.84% |
| 2025-05-15 | 59.61 | 60.82 | 59.32 | 59.89 | +0.59% | 21.14 | 1.37% |
| 2025-05-14 | 58.72 | 59.78 | 58.16 | 59.54 | +1.95% | 20.66 | 1.37% |
| 2025-05-13 | 59.12 | 59.13 | 58.24 | 58.40 | +0.76% | 18.25 | 1.22% |
| 2025-05-12 | 56.58 | 58.52 | 56.58 | 57.96 | +0.59% | 22.06 | 1.49% |
| 2025-05-09 | 57.36 | 57.94 | 57.05 | 57.62 | +0.14% | 14.21 | 0.96% |
| 2025-05-08 | 56.84 | 57.94 | 56.67 | 57.54 | +1.25% | 20.27 | 1.38% |
| 2025-05-07 | 59.90 | 59.90 | 56.51 | 56.83 | -3.46% | 37.75 | 2.57% |
| 2025-05-06 | 59.50 | 59.65 | 58.42 | 58.87 | +1.98% | 24.69 | 1.64% |