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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 89.37 | 91.10 | 88.73 | 90.59 | +1.65% | 27.07 | 1.22% |
| 2025-12-16 | 91.00 | 91.99 | 88.50 | 89.12 | -2.29% | 25.18 | 1.14% |
| 2025-12-15 | 92.80 | 93.40 | 91.00 | 91.21 | -3.02% | 31.39 | 1.38% |
| 2025-12-12 | 93.68 | 94.15 | 92.42 | 94.05 | +0.70% | 44.24 | 1.91% |
| 2025-12-11 | 92.99 | 95.66 | 92.76 | 93.40 | +0.70% | 43.18 | 1.85% |
| 2025-12-10 | 91.48 | 92.95 | 89.67 | 92.75 | +0.63% | 27.02 | 1.20% |
| 2025-12-09 | 91.40 | 94.33 | 91.05 | 92.17 | +0.68% | 36.22 | 1.58% |
| 2025-12-08 | 90.83 | 91.91 | 90.41 | 91.55 | +1.27% | 33.29 | 1.47% |
| 2025-12-05 | 90.25 | 91.48 | 89.52 | 90.40 | +0.90% | 34.77 | 1.55% |
| 2025-12-04 | 88.08 | 89.62 | 87.61 | 89.59 | +2.25% | 26.91 | 1.23% |
| 2025-12-03 | 89.10 | 89.50 | 87.18 | 87.62 | -2.01% | 41.05 | 1.89% |
| 2025-12-02 | 92.03 | 92.18 | 89.19 | 89.42 | -3.12% | 39.04 | 1.75% |
| 2025-12-01 | 91.39 | 92.30 | 91.00 | 92.30 | +1.22% | 25.31 | 1.12% |
| 2025-11-28 | 92.20 | 92.49 | 90.80 | 91.19 | -1.10% | 29.10 | 1.29% |
| 2025-11-27 | 93.50 | 93.50 | 91.22 | 92.20 | -3.23% | 46.68 | 2.05% |
| 2025-11-26 | 94.65 | 96.50 | 93.87 | 95.28 | +1.03% | 31.64 | 1.34% |
| 2025-11-25 | 95.30 | 95.60 | 94.03 | 94.31 | +0.36% | 30.50 | 1.30% |
| 2025-11-24 | 93.00 | 94.07 | 92.02 | 93.97 | +2.36% | 30.65 | 1.33% |
| 2025-11-21 | 93.05 | 94.33 | 90.50 | 91.80 | -2.00% | 31.97 | 1.40% |
| 2025-11-20 | 94.39 | 95.63 | 93.42 | 93.67 | +0.50% | 23.12 | 0.99% |