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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 103.58 | 106.30 | 102.89 | 104.30 | +0.71% | 46.80 | 1.81% |
| 2026-01-15 | 103.01 | 105.88 | 102.52 | 103.56 | +0.15% | 38.24 | 1.48% |
| 2026-01-14 | 104.55 | 106.99 | 102.00 | 103.40 | -1.15% | 65.94 | 2.56% |
| 2026-01-13 | 101.80 | 106.50 | 101.66 | 104.60 | +6.00% | 96.54 | 3.74% |
| 2026-01-12 | 100.00 | 101.00 | 97.60 | 98.68 | -0.40% | 43.86 | 1.79% |
| 2026-01-09 | 98.68 | 101.00 | 97.02 | 99.08 | +0.93% | 50.39 | 2.05% |
| 2026-01-08 | 98.81 | 99.90 | 97.00 | 98.17 | +0.13% | 41.38 | 1.70% |
| 2026-01-07 | 96.28 | 98.90 | 95.99 | 98.04 | +1.86% | 51.98 | 2.15% |
| 2026-01-06 | 95.13 | 96.50 | 94.11 | 96.25 | +1.78% | 44.30 | 1.88% |
| 2026-01-05 | 90.85 | 96.20 | 90.85 | 94.57 | +4.34% | 68.80 | 2.95% |
| 2025-12-31 | 91.90 | 93.79 | 90.64 | 90.64 | -1.37% | 38.63 | 1.69% |
| 2025-12-30 | 92.10 | 92.58 | 90.52 | 91.90 | -0.65% | 28.15 | 1.24% |
| 2025-12-29 | 92.63 | 93.50 | 91.65 | 92.50 | -0.22% | 26.27 | 1.15% |
| 2025-12-26 | 91.80 | 93.60 | 91.57 | 92.70 | +0.83% | 23.84 | 1.04% |
| 2025-12-25 | 90.88 | 92.00 | 90.28 | 91.94 | +1.23% | 20.26 | 0.90% |
| 2025-12-24 | 90.62 | 92.10 | 90.24 | 90.82 | +0.22% | 22.80 | 1.01% |
| 2025-12-23 | 91.60 | 91.79 | 90.34 | 90.62 | -0.65% | 22.86 | 1.02% |
| 2025-12-22 | 92.39 | 93.51 | 90.83 | 91.21 | -1.36% | 32.79 | 1.44% |
| 2025-12-19 | 91.00 | 94.69 | 90.50 | 92.47 | +2.08% | 43.16 | 1.88% |
| 2025-12-18 | 90.05 | 92.20 | 89.59 | 90.59 | 0.00% | 26.09 | 1.16% |