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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 30.43 | 32.31 | 30.22 | 32.15 | +5.76% | 1.27 | 2.55% |
| 2025-06-24 | 29.87 | 30.43 | 29.80 | 30.40 | +1.47% | 0.47 | 1.00% |
| 2025-06-23 | 29.42 | 30.29 | 29.17 | 29.96 | +1.28% | 0.57 | 1.22% |
| 2025-06-20 | 29.99 | 30.38 | 29.52 | 29.58 | -1.76% | 0.40 | 0.85% |
| 2025-06-19 | 30.80 | 31.54 | 29.82 | 30.11 | -2.53% | 0.72 | 1.51% |
| 2025-06-18 | 30.20 | 31.09 | 29.59 | 30.89 | +2.12% | 0.92 | 1.92% |
| 2025-06-17 | 31.99 | 32.13 | 30.00 | 30.25 | -4.57% | 0.95 | 1.95% |
| 2025-06-16 | 32.40 | 32.49 | 31.56 | 31.70 | -2.22% | 0.89 | 1.77% |
| 2025-06-13 | 33.50 | 34.30 | 32.10 | 32.42 | -4.00% | 1.02 | 1.99% |
| 2025-06-12 | 33.41 | 34.45 | 33.20 | 33.77 | +1.26% | 0.88 | 1.66% |
| 2025-06-11 | 33.92 | 34.00 | 32.83 | 33.35 | -1.77% | 1.00 | 1.91% |
| 2025-06-10 | 32.69 | 34.95 | 32.60 | 33.95 | +3.35% | 2.12 | 3.99% |
| 2025-06-09 | 30.94 | 33.77 | 30.74 | 32.85 | +7.00% | 2.16 | 4.17% |
| 2025-06-06 | 31.26 | 31.67 | 30.56 | 30.70 | -2.07% | 0.48 | 0.96% |
| 2025-06-05 | 32.27 | 32.37 | 31.00 | 31.35 | -2.44% | 0.65 | 1.29% |
| 2025-06-04 | 31.36 | 32.22 | 31.02 | 32.13 | +3.18% | 0.94 | 1.85% |
| 2025-06-03 | 30.44 | 31.39 | 30.16 | 31.14 | +2.32% | 0.76 | 1.54% |
| 2025-05-30 | 29.76 | 31.09 | 29.59 | 30.44 | +2.92% | 1.13 | 2.31% |
| 2025-05-29 | 28.90 | 29.87 | 28.25 | 29.57 | +4.07% | 0.65 | 1.38% |
| 2025-05-28 | 28.95 | 29.13 | 28.31 | 28.41 | -2.49% | 0.43 | 0.95% |