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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 89.31 | 90.52 | 87.09 | 87.79 | -3.42% | 36.76 | 1.67% |
| 2026-03-20 | 91.57 | 93.59 | 90.90 | 90.90 | -0.74% | 23.05 | 1.01% |
| 2026-03-19 | 92.00 | 92.74 | 91.24 | 91.58 | -2.04% | 22.13 | 0.97% |
| 2026-03-18 | 92.47 | 93.55 | 92.14 | 93.49 | +1.11% | 21.63 | 0.94% |
| 2026-03-17 | 91.33 | 94.58 | 91.12 | 92.46 | +1.49% | 38.06 | 1.65% |
| 2026-03-16 | 90.68 | 91.52 | 89.13 | 91.10 | +0.25% | 25.15 | 1.12% |
| 2026-03-13 | 91.15 | 92.15 | 90.72 | 90.87 | -1.13% | 20.73 | 0.92% |
| 2026-03-12 | 92.89 | 93.63 | 91.01 | 91.91 | -1.05% | 25.36 | 1.11% |
| 2026-03-11 | 94.30 | 94.95 | 92.52 | 92.89 | -1.34% | 23.37 | 1.01% |
| 2026-03-10 | 92.50 | 94.60 | 92.40 | 94.15 | +3.35% | 27.18 | 1.17% |
| 2026-03-09 | 91.70 | 91.78 | 89.10 | 91.10 | -2.36% | 31.51 | 1.41% |
| 2026-03-06 | 92.30 | 94.25 | 92.05 | 93.30 | +0.92% | 25.10 | 1.09% |
| 2026-03-05 | 93.46 | 94.17 | 91.86 | 92.45 | +0.47% | 24.32 | 1.06% |
| 2026-03-04 | 93.30 | 94.38 | 91.55 | 92.02 | -1.85% | 27.48 | 1.20% |
| 2026-03-03 | 96.32 | 97.95 | 93.68 | 93.75 | -2.38% | 34.57 | 1.47% |
| 2026-03-02 | 96.10 | 98.36 | 95.56 | 96.04 | -2.01% | 32.31 | 1.35% |
| 2026-02-27 | 97.88 | 99.08 | 97.18 | 98.01 | 0.00% | 23.12 | 0.95% |
| 2026-02-26 | 99.53 | 99.78 | 97.80 | 98.01 | -1.84% | 24.06 | 0.99% |
| 2026-02-25 | 100.10 | 100.55 | 98.22 | 99.85 | -0.32% | 27.56 | 1.12% |
| 2026-02-24 | 103.66 | 103.88 | 100.00 | 100.17 | -1.71% | 33.23 | 1.33% |