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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 34.56 | 35.59 | 34.54 | 35.50 | +4.75% | 1.00 | 1.80% |
| 2026-03-23 | 35.42 | 36.00 | 33.52 | 33.89 | -6.95% | 1.09 | 1.99% |
| 2026-03-20 | 37.20 | 37.65 | 36.40 | 36.42 | -2.04% | 0.47 | 0.81% |
| 2026-03-19 | 37.42 | 37.80 | 36.72 | 37.18 | -1.64% | 0.70 | 1.19% |
| 2026-03-18 | 36.62 | 38.20 | 36.05 | 37.80 | +3.31% | 1.30 | 2.21% |
| 2026-03-17 | 38.20 | 38.20 | 36.35 | 36.59 | -3.76% | 1.67 | 2.86% |
| 2026-03-16 | 38.01 | 38.66 | 37.73 | 38.02 | -0.18% | 0.84 | 1.39% |
| 2026-03-13 | 38.30 | 38.86 | 38.06 | 38.09 | -1.68% | 0.80 | 1.33% |
| 2026-03-12 | 39.79 | 39.79 | 38.00 | 38.74 | -2.54% | 1.56 | 2.56% |
| 2026-03-11 | 39.58 | 40.45 | 39.58 | 39.75 | -1.36% | 0.66 | 1.05% |
| 2026-03-10 | 40.62 | 41.09 | 39.80 | 40.30 | +1.46% | 0.98 | 1.53% |
| 2026-03-09 | 40.38 | 40.52 | 39.43 | 39.72 | -2.86% | 0.74 | 1.18% |
| 2026-03-06 | 39.84 | 41.50 | 39.50 | 40.89 | +2.56% | 0.85 | 1.31% |
| 2026-03-05 | 40.00 | 40.30 | 39.34 | 39.87 | +1.87% | 0.71 | 1.12% |
| 2026-03-04 | 39.38 | 39.98 | 38.83 | 39.14 | -0.96% | 0.67 | 1.08% |
| 2026-03-03 | 41.70 | 42.12 | 39.22 | 39.52 | -5.27% | 1.06 | 1.66% |
| 2026-03-02 | 42.42 | 43.63 | 41.41 | 41.72 | -2.80% | 0.90 | 1.35% |
| 2026-02-27 | 42.00 | 42.98 | 41.60 | 42.92 | +2.19% | 0.99 | 1.48% |
| 2026-02-26 | 42.45 | 42.50 | 41.71 | 42.00 | -0.76% | 0.53 | 0.79% |
| 2026-02-25 | 42.00 | 42.72 | 41.81 | 42.32 | +0.14% | 0.58 | 0.87% |