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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 36.00 | 37.52 | 35.81 | 37.38 | +3.35% | 1.34 | 2.30% |
| 2026-04-21 | 36.47 | 37.16 | 35.68 | 36.17 | -0.77% | 1.26 | 2.19% |
| 2026-04-20 | 37.83 | 38.59 | 36.36 | 36.45 | -5.59% | 1.88 | 3.21% |
| 2026-04-17 | 38.80 | 39.08 | 38.23 | 38.61 | -0.85% | 0.73 | 1.19% |
| 2026-04-16 | 39.00 | 39.24 | 38.35 | 38.94 | -0.43% | 0.78 | 1.27% |
| 2026-04-15 | 39.68 | 39.89 | 38.49 | 39.11 | -0.08% | 1.13 | 1.84% |
| 2026-04-14 | 39.30 | 39.30 | 38.07 | 39.14 | -0.41% | 1.12 | 1.83% |
| 2026-04-13 | 37.67 | 39.81 | 36.96 | 39.30 | +4.19% | 1.55 | 2.53% |
| 2026-04-10 | 36.80 | 38.50 | 36.65 | 37.72 | +2.00% | 1.05 | 1.75% |
| 2026-04-09 | 37.00 | 37.99 | 36.46 | 36.98 | -1.49% | 1.13 | 1.93% |
| 2026-04-08 | 38.16 | 38.55 | 37.31 | 37.54 | +0.40% | 0.96 | 1.61% |
| 2026-04-07 | 37.62 | 38.20 | 36.77 | 37.39 | -0.93% | 0.72 | 1.21% |
| 2026-04-03 | 38.98 | 38.98 | 37.40 | 37.74 | -3.18% | 0.96 | 1.59% |
| 2026-04-02 | 39.03 | 39.71 | 38.68 | 38.98 | -0.97% | 1.23 | 1.99% |
| 2026-04-01 | 37.34 | 39.58 | 36.94 | 39.36 | +6.55% | 1.84 | 3.02% |
| 2026-03-31 | 36.99 | 37.97 | 36.80 | 36.94 | -0.14% | 0.76 | 1.30% |
| 2026-03-30 | 36.33 | 37.75 | 36.30 | 36.99 | +0.63% | 0.88 | 1.49% |
| 2026-03-27 | 34.59 | 36.96 | 34.59 | 36.76 | +4.94% | 0.89 | 1.55% |
| 2026-03-26 | 35.86 | 36.28 | 34.80 | 35.03 | -1.85% | 0.62 | 1.10% |
| 2026-03-25 | 35.81 | 36.23 | 35.33 | 35.69 | +0.54% | 0.39 | 0.69% |