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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 92.32 | 94.30 | 91.77 | 93.20 | +0.95% | 22.99 | 1.00% |
| 2025-11-18 | 93.75 | 94.41 | 92.01 | 92.32 | -1.54% | 26.86 | 1.17% |
| 2025-11-17 | 95.00 | 95.00 | 92.70 | 93.76 | -1.33% | 25.67 | 1.11% |
| 2025-11-14 | 95.58 | 96.65 | 94.74 | 95.02 | -1.49% | 30.46 | 1.29% |
| 2025-11-13 | 93.20 | 96.90 | 92.50 | 96.46 | +4.45% | 53.56 | 2.28% |
| 2025-11-12 | 92.90 | 94.47 | 92.28 | 92.35 | -0.16% | 32.61 | 1.41% |
| 2025-11-11 | 94.40 | 94.40 | 92.25 | 92.50 | -1.02% | 21.42 | 0.93% |
| 2025-11-10 | 94.68 | 94.84 | 92.24 | 93.45 | -1.47% | 38.09 | 1.65% |
| 2025-11-07 | 95.00 | 95.81 | 94.00 | 94.84 | -0.89% | 22.22 | 0.95% |
| 2025-11-06 | 94.40 | 95.87 | 93.56 | 95.69 | +1.46% | 28.33 | 1.21% |
| 2025-11-05 | 92.13 | 95.70 | 92.13 | 94.31 | +0.53% | 36.95 | 1.58% |
| 2025-11-04 | 96.00 | 96.02 | 93.24 | 93.81 | -2.70% | 51.41 | 2.21% |
| 2025-11-03 | 99.43 | 99.87 | 95.80 | 96.41 | -3.01% | 54.19 | 2.26% |
| 2025-10-31 | 97.41 | 100.50 | 96.55 | 99.40 | +2.41% | 65.14 | 2.66% |
| 2025-10-30 | 100.50 | 100.50 | 96.46 | 97.06 | -8.47% | 120.61 | 4.98% |
| 2025-10-29 | 103.25 | 106.93 | 102.84 | 106.04 | +2.00% | 47.51 | 1.83% |
| 2025-10-28 | 106.79 | 108.28 | 103.90 | 103.96 | -2.51% | 48.76 | 1.87% |
| 2025-10-27 | 110.60 | 111.00 | 105.30 | 106.64 | +2.73% | 77.72 | 2.91% |
| 2025-10-24 | 102.50 | 105.35 | 101.96 | 103.81 | +1.87% | 39.25 | 1.53% |
| 2025-10-23 | 100.95 | 102.00 | 99.81 | 101.90 | +0.99% | 22.68 | 0.91% |