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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 62.23 | 63.50 | 58.39 | 59.27 | -4.37% | 6.47 | 6.78% |
| 2025-07-22 | 56.59 | 63.80 | 56.40 | 61.98 | +6.86% | 6.71 | 6.96% |
| 2025-07-21 | 54.00 | 59.90 | 53.61 | 58.00 | +5.94% | 6.96 | 7.77% |
| 2025-07-18 | 49.02 | 55.02 | 47.40 | 54.75 | +9.46% | 7.01 | 8.64% |
| 2025-07-17 | 48.95 | 50.98 | 47.88 | 50.02 | +1.07% | 5.34 | 6.84% |
| 2025-07-16 | 49.60 | 50.00 | 47.30 | 49.49 | -1.22% | 5.42 | 7.08% |
| 2025-07-15 | 50.00 | 51.36 | 47.10 | 50.10 | +3.73% | 8.64 | 11.16% |
| 2025-07-14 | 45.00 | 48.30 | 45.00 | 48.30 | +10.00% | 2.23 | 2.99% |
| 2025-07-11 | 41.80 | 44.75 | 41.47 | 43.91 | +7.94% | 7.15 | 10.37% |
| 2025-07-10 | 38.29 | 40.68 | 38.29 | 40.68 | +10.01% | 2.93 | 4.59% |
| 2025-07-09 | 34.60 | 38.17 | 34.07 | 36.98 | +6.57% | 2.10 | 3.64% |
| 2025-07-08 | 34.01 | 35.45 | 33.73 | 34.70 | +1.79% | 0.94 | 1.72% |
| 2025-07-07 | 34.50 | 37.09 | 33.96 | 34.09 | -1.19% | 1.23 | 2.24% |
| 2025-07-04 | 33.46 | 34.54 | 32.70 | 34.50 | +3.70% | 1.33 | 2.50% |
| 2025-07-03 | 32.20 | 33.66 | 32.05 | 33.27 | +4.00% | 0.90 | 1.73% |
| 2025-07-02 | 32.21 | 33.14 | 31.54 | 31.99 | -2.17% | 0.55 | 1.09% |
| 2025-07-01 | 31.30 | 32.74 | 31.09 | 32.70 | +4.01% | 0.82 | 1.63% |
| 2025-06-30 | 31.43 | 31.71 | 30.34 | 31.44 | -0.44% | 0.94 | 1.94% |
| 2025-06-27 | 31.68 | 31.92 | 31.43 | 31.58 | -0.50% | 0.38 | 0.76% |
| 2025-06-26 | 32.33 | 32.41 | 30.71 | 31.74 | -1.28% | 0.78 | 1.56% |