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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 55.60 | 55.88 | 52.73 | 53.99 | -2.42% | 2.34 | 2.75% |
| 2025-08-19 | 56.00 | 57.63 | 54.04 | 55.33 | -2.30% | 3.53 | 4.06% |
| 2025-08-18 | 56.00 | 59.18 | 55.97 | 56.63 | -0.46% | 3.61 | 4.02% |
| 2025-08-15 | 56.66 | 58.47 | 55.06 | 56.89 | -1.25% | 3.41 | 3.80% |
| 2025-08-14 | 55.29 | 59.69 | 55.15 | 57.61 | +4.20% | 5.24 | 5.72% |
| 2025-08-13 | 52.47 | 55.66 | 52.33 | 55.29 | +4.20% | 3.97 | 4.65% |
| 2025-08-12 | 55.66 | 55.66 | 51.90 | 53.06 | -4.40% | 4.12 | 4.95% |
| 2025-08-11 | 56.72 | 56.92 | 55.00 | 55.50 | -1.40% | 2.48 | 2.83% |
| 2025-08-08 | 57.10 | 58.00 | 55.71 | 56.29 | -1.90% | 2.50 | 2.81% |
| 2025-08-07 | 58.10 | 58.59 | 56.55 | 57.38 | -1.43% | 2.93 | 3.25% |
| 2025-08-06 | 58.71 | 59.45 | 57.95 | 58.21 | -0.61% | 2.93 | 3.18% |
| 2025-08-05 | 61.67 | 64.00 | 57.19 | 58.57 | -5.53% | 5.69 | 6.07% |
| 2025-08-04 | 61.51 | 63.55 | 60.83 | 62.00 | -2.27% | 4.00 | 4.13% |
| 2025-08-01 | 64.00 | 67.98 | 62.98 | 63.44 | -2.40% | 5.62 | 5.50% |
| 2025-07-31 | 61.50 | 66.66 | 60.00 | 65.00 | +2.20% | 6.69 | 6.62% |
| 2025-07-30 | 61.29 | 65.20 | 60.82 | 63.60 | +5.74% | 9.26 | 9.33% |
| 2025-07-29 | 56.88 | 61.30 | 54.04 | 60.15 | +7.93% | 8.41 | 9.13% |
| 2025-07-28 | 57.80 | 61.84 | 55.55 | 55.73 | -3.23% | 5.55 | 6.17% |
| 2025-07-25 | 57.88 | 58.50 | 56.00 | 57.59 | -0.57% | 4.15 | 4.61% |
| 2025-07-24 | 58.99 | 60.68 | 54.62 | 57.92 | -2.28% | 6.47 | 7.23% |