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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 106.15 | 107.15 | 105.19 | 106.70 | +0.05% | 37.27 | 1.42% |
| 2025-09-15 | 104.66 | 108.63 | 104.66 | 106.65 | +1.45% | 55.10 | 2.08% |
| 2025-09-12 | 105.26 | 106.93 | 102.97 | 105.13 | +0.78% | 59.55 | 2.29% |
| 2025-09-11 | 98.68 | 104.86 | 97.23 | 104.31 | -2.41% | 102.67 | 4.06% |
| 2025-09-10 | 105.75 | 109.01 | 105.46 | 106.88 | +0.81% | 51.45 | 1.93% |
| 2025-09-09 | 108.58 | 112.28 | 104.98 | 106.02 | -3.82% | 69.45 | 2.60% |
| 2025-09-08 | 108.03 | 111.52 | 106.42 | 110.24 | +2.98% | 77.67 | 2.87% |
| 2025-09-05 | 101.60 | 107.97 | 99.87 | 107.05 | +5.36% | 83.90 | 3.24% |
| 2025-09-04 | 111.90 | 112.33 | 99.65 | 101.61 | -8.06% | 107.22 | 4.16% |
| 2025-09-03 | 111.36 | 112.58 | 108.34 | 110.52 | -1.00% | 79.48 | 2.91% |
| 2025-09-02 | 110.64 | 115.41 | 109.19 | 111.63 | +0.38% | 119.20 | 4.29% |
| 2025-09-01 | 103.86 | 111.64 | 101.18 | 111.22 | +8.02% | 109.30 | 4.09% |
| 2025-08-29 | 95.47 | 103.62 | 95.31 | 102.96 | +7.95% | 101.80 | 4.11% |
| 2025-08-28 | 94.62 | 95.54 | 92.20 | 95.38 | +0.30% | 54.97 | 2.36% |
| 2025-08-27 | 97.08 | 98.67 | 95.09 | 95.09 | -1.45% | 60.37 | 2.50% |
| 2025-08-26 | 99.08 | 99.08 | 96.10 | 96.48 | -3.18% | 65.17 | 2.70% |
| 2025-08-25 | 95.13 | 99.67 | 94.38 | 99.65 | +6.36% | 91.15 | 3.75% |
| 2025-08-22 | 91.70 | 93.71 | 90.95 | 93.69 | +2.51% | 53.87 | 2.33% |
| 2025-08-21 | 92.00 | 93.03 | 90.90 | 91.40 | -0.12% | 36.58 | 1.60% |
| 2025-08-20 | 89.08 | 91.68 | 88.79 | 91.51 | +1.72% | 74.42 | 3.30% |