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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 104.89 | 104.89 | 101.78 | 101.91 | -2.85% | 33.88 | 1.33% |
| 2026-02-12 | 102.75 | 106.58 | 102.41 | 104.90 | +2.70% | 55.52 | 2.13% |
| 2026-02-11 | 101.86 | 102.80 | 101.00 | 102.14 | +0.78% | 29.72 | 1.18% |
| 2026-02-10 | 98.69 | 102.21 | 98.25 | 101.35 | +2.68% | 42.48 | 1.70% |
| 2026-02-09 | 98.40 | 98.77 | 97.07 | 98.70 | +0.89% | 25.20 | 1.04% |
| 2026-02-06 | 96.38 | 98.88 | 95.66 | 97.83 | +0.74% | 34.38 | 1.42% |
| 2026-02-05 | 96.10 | 98.47 | 96.00 | 97.11 | +1.57% | 38.31 | 1.59% |
| 2026-02-04 | 94.00 | 95.99 | 92.82 | 95.61 | +1.07% | 31.40 | 1.34% |
| 2026-02-03 | 93.40 | 94.85 | 92.43 | 94.60 | +1.50% | 27.37 | 1.18% |
| 2026-02-02 | 95.21 | 96.18 | 92.91 | 93.20 | -2.10% | 34.25 | 1.47% |
| 2026-01-30 | 97.85 | 98.78 | 95.20 | 95.20 | -2.88% | 38.81 | 1.63% |
| 2026-01-29 | 95.62 | 98.55 | 94.65 | 98.02 | +2.42% | 52.07 | 2.17% |
| 2026-01-28 | 96.00 | 96.30 | 94.63 | 95.70 | -0.09% | 43.61 | 1.85% |
| 2026-01-27 | 96.87 | 97.75 | 95.33 | 95.79 | -0.96% | 36.82 | 1.54% |
| 2026-01-26 | 97.85 | 97.98 | 95.81 | 96.72 | -0.90% | 38.93 | 1.63% |
| 2026-01-23 | 98.01 | 99.38 | 96.94 | 97.60 | 0.00% | 37.88 | 1.56% |
| 2026-01-22 | 99.00 | 99.66 | 96.56 | 97.60 | -0.96% | 40.51 | 1.68% |
| 2026-01-21 | 99.00 | 100.76 | 98.20 | 98.55 | -0.91% | 38.45 | 1.56% |
| 2026-01-20 | 101.88 | 102.30 | 97.87 | 99.46 | -2.86% | 47.88 | 1.95% |
| 2026-01-19 | 104.40 | 105.73 | 100.50 | 102.39 | -1.83% | 48.98 | 1.94% |