康辰药业 sh.603590
38.30
+1.43%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 38.00 | 38.70 | 37.07 | 38.30 | +1.43% | 2.44 | 4.07% |
| 2026-05-22 | 38.88 | 39.64 | 37.75 | 37.76 | -3.72% | 3.90 | 6.41% |
| 2026-05-21 | 35.38 | 39.22 | 35.23 | 39.22 | +10.01% | 4.51 | 7.42% |
| 2026-05-20 | 34.94 | 35.88 | 34.54 | 35.65 | +2.41% | 1.17 | 2.10% |
| 2026-05-19 | 34.01 | 34.96 | 34.01 | 34.81 | +2.41% | 0.83 | 1.51% |
| 2026-05-18 | 35.02 | 35.03 | 33.87 | 33.99 | -3.13% | 0.81 | 1.50% |
| 2026-05-15 | 35.64 | 35.89 | 34.86 | 35.09 | -1.57% | 0.80 | 1.42% |
| 2026-05-14 | 36.20 | 36.63 | 35.42 | 35.65 | -1.71% | 0.85 | 1.50% |
| 2026-05-13 | 36.79 | 36.85 | 36.03 | 36.27 | -1.41% | 0.94 | 1.63% |
| 2026-05-12 | 36.26 | 37.88 | 35.85 | 36.79 | +1.13% | 1.83 | 3.13% |
| 2026-05-11 | 35.80 | 36.55 | 35.12 | 36.38 | +2.13% | 1.35 | 2.37% |
| 2026-05-08 | 35.49 | 36.08 | 34.84 | 35.62 | +1.51% | 1.29 | 2.29% |
| 2026-05-07 | 34.90 | 35.62 | 34.67 | 35.09 | +0.09% | 0.97 | 1.75% |
| 2026-05-06 | 35.00 | 35.60 | 34.80 | 35.06 | -0.96% | 1.25 | 2.26% |
| 2026-04-30 | 36.15 | 36.45 | 35.19 | 35.40 | -2.37% | 1.16 | 2.06% |
| 2026-04-29 | 35.98 | 36.65 | 35.35 | 36.26 | -0.03% | 0.73 | 1.29% |
| 2026-04-28 | 35.69 | 38.26 | 35.50 | 36.27 | +1.37% | 1.72 | 2.94% |
| 2026-04-27 | 35.26 | 35.88 | 34.83 | 35.78 | +1.50% | 0.88 | 1.57% |
| 2026-04-24 | 35.80 | 36.02 | 35.00 | 35.25 | -2.27% | 0.82 | 1.46% |
| 2026-04-23 | 37.40 | 37.40 | 35.60 | 36.07 | -3.50% | 1.26 | 2.21% |