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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 99.50 | 99.99 | 97.61 | 98.55 | -1.21% | 29.46 | 1.21% |
| 2026-04-20 | 99.39 | 100.19 | 98.32 | 99.76 | +0.37% | 37.13 | 1.51% |
| 2026-04-17 | 105.00 | 105.07 | 99.27 | 99.39 | -5.93% | 78.34 | 3.14% |
| 2026-04-16 | 107.11 | 107.88 | 105.59 | 105.66 | -1.10% | 36.95 | 1.41% |
| 2026-04-15 | 108.30 | 108.75 | 105.44 | 106.83 | +0.26% | 39.24 | 1.49% |
| 2026-04-14 | 106.71 | 106.80 | 104.12 | 106.55 | +0.79% | 32.72 | 1.25% |
| 2026-04-13 | 105.80 | 106.78 | 104.91 | 105.71 | -0.58% | 26.37 | 1.01% |
| 2026-04-10 | 106.00 | 107.66 | 105.51 | 106.33 | +0.13% | 34.50 | 1.31% |
| 2026-04-09 | 103.73 | 107.68 | 102.97 | 106.19 | +2.36% | 50.70 | 1.93% |
| 2026-04-08 | 104.00 | 104.33 | 101.17 | 103.74 | +2.41% | 47.57 | 1.87% |
| 2026-04-07 | 100.02 | 103.26 | 98.42 | 101.30 | +1.31% | 34.13 | 1.36% |
| 2026-04-03 | 100.70 | 101.35 | 98.84 | 99.99 | -3.10% | 45.79 | 1.85% |
| 2026-04-02 | 103.00 | 104.60 | 102.28 | 103.19 | -0.60% | 48.97 | 1.91% |
| 2026-04-01 | 100.06 | 104.11 | 98.08 | 103.81 | +5.82% | 80.34 | 3.20% |
| 2026-03-31 | 96.75 | 100.21 | 96.75 | 98.10 | +1.54% | 52.15 | 2.13% |
| 2026-03-30 | 95.90 | 96.91 | 94.61 | 96.61 | -0.40% | 35.45 | 1.49% |
| 2026-03-27 | 93.90 | 97.26 | 93.81 | 97.00 | +2.40% | 43.21 | 1.81% |
| 2026-03-26 | 94.45 | 96.50 | 94.23 | 94.73 | +0.76% | 35.53 | 1.51% |
| 2026-03-25 | 94.63 | 94.93 | 92.98 | 94.02 | +0.36% | 34.70 | 1.50% |
| 2026-03-24 | 90.00 | 93.68 | 90.00 | 93.68 | +6.71% | 69.94 | 3.06% |