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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 42.56 | 42.57 | 41.30 | 42.26 | +0.26% | 0.66 | 1.00% |
| 2026-02-13 | 42.11 | 42.55 | 42.01 | 42.15 | -0.26% | 0.51 | 0.76% |
| 2026-02-12 | 42.77 | 42.97 | 42.12 | 42.26 | -1.22% | 0.62 | 0.93% |
| 2026-02-11 | 43.40 | 43.86 | 42.73 | 42.78 | -1.66% | 0.99 | 1.46% |
| 2026-02-10 | 43.13 | 44.62 | 42.79 | 43.50 | +0.88% | 2.01 | 2.88% |
| 2026-02-09 | 43.03 | 43.28 | 42.19 | 43.12 | +0.26% | 1.03 | 1.53% |
| 2026-02-06 | 41.05 | 43.43 | 41.05 | 43.01 | +3.76% | 2.14 | 3.14% |
| 2026-02-05 | 42.00 | 42.07 | 41.01 | 41.45 | -0.38% | 0.90 | 1.36% |
| 2026-02-04 | 39.33 | 42.00 | 38.78 | 41.61 | +5.61% | 2.08 | 3.21% |
| 2026-02-03 | 39.62 | 39.95 | 38.68 | 39.40 | -0.30% | 0.84 | 1.35% |
| 2026-02-02 | 40.20 | 40.49 | 39.50 | 39.52 | -2.01% | 0.67 | 1.05% |
| 2026-01-30 | 40.37 | 40.66 | 39.68 | 40.33 | +0.30% | 0.93 | 1.47% |
| 2026-01-29 | 40.50 | 41.04 | 40.02 | 40.21 | -1.28% | 0.86 | 1.35% |
| 2026-01-28 | 41.13 | 41.30 | 40.68 | 40.73 | -0.78% | 0.68 | 1.06% |
| 2026-01-27 | 42.69 | 42.70 | 40.88 | 41.05 | -4.11% | 1.76 | 2.69% |
| 2026-01-26 | 43.04 | 43.25 | 42.01 | 42.81 | -0.28% | 1.50 | 2.22% |
| 2026-01-23 | 42.70 | 43.08 | 42.45 | 42.93 | +0.89% | 1.12 | 1.66% |
| 2026-01-22 | 44.00 | 44.01 | 42.54 | 42.55 | -2.48% | 1.42 | 2.09% |
| 2026-01-21 | 43.68 | 44.77 | 42.35 | 43.63 | +0.16% | 1.79 | 2.58% |
| 2026-01-20 | 43.33 | 44.22 | 43.31 | 43.56 | +0.79% | 1.61 | 2.33% |