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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 101.29 | 102.88 | 100.71 | 100.90 | -1.12% | 21.41 | 0.85% |
| 2025-10-21 | 99.86 | 102.11 | 99.02 | 102.04 | +3.19% | 33.95 | 1.36% |
| 2025-10-20 | 98.10 | 100.55 | 97.50 | 98.89 | +2.37% | 29.58 | 1.21% |
| 2025-10-17 | 100.80 | 101.26 | 96.46 | 96.60 | -4.41% | 38.87 | 1.60% |
| 2025-10-16 | 99.46 | 102.43 | 98.66 | 101.06 | +1.61% | 39.50 | 1.58% |
| 2025-10-15 | 96.10 | 99.65 | 94.85 | 99.46 | +3.69% | 41.23 | 1.71% |
| 2025-10-14 | 101.05 | 101.90 | 95.34 | 95.92 | -3.82% | 55.07 | 2.27% |
| 2025-10-13 | 98.00 | 101.04 | 97.80 | 99.73 | -4.77% | 69.58 | 2.83% |
| 2025-10-10 | 111.78 | 111.80 | 104.50 | 104.72 | -7.20% | 73.57 | 2.79% |
| 2025-10-09 | 112.03 | 113.97 | 109.85 | 112.85 | +0.73% | 62.19 | 2.24% |
| 2025-09-30 | 105.27 | 112.26 | 105.22 | 112.03 | +6.42% | 77.92 | 2.86% |
| 2025-09-29 | 102.90 | 105.60 | 101.50 | 105.27 | +2.28% | 48.66 | 1.90% |
| 2025-09-26 | 104.70 | 104.94 | 101.66 | 102.92 | -3.84% | 50.17 | 1.96% |
| 2025-09-25 | 104.54 | 108.15 | 104.54 | 107.03 | +2.24% | 56.63 | 2.13% |
| 2025-09-24 | 103.68 | 105.82 | 103.68 | 104.69 | +0.24% | 41.36 | 1.59% |
| 2025-09-23 | 108.15 | 109.37 | 102.36 | 104.44 | -3.90% | 67.72 | 2.60% |
| 2025-09-22 | 107.66 | 110.17 | 106.41 | 108.67 | +0.26% | 47.80 | 1.78% |
| 2025-09-19 | 107.35 | 109.61 | 104.66 | 108.40 | +1.23% | 53.95 | 2.03% |
| 2025-09-18 | 109.11 | 110.54 | 105.71 | 107.08 | -1.70% | 58.95 | 2.20% |
| 2025-09-17 | 106.54 | 110.36 | 105.04 | 108.93 | +2.09% | 53.82 | 2.01% |