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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 42.63 | 43.75 | 42.26 | 43.22 | +1.38% | 1.58 | 2.30% |
| 2026-01-16 | 42.45 | 42.98 | 41.97 | 42.63 | +0.07% | 1.16 | 1.73% |
| 2026-01-15 | 42.80 | 43.29 | 42.42 | 42.60 | -0.95% | 1.36 | 2.02% |
| 2026-01-14 | 44.11 | 44.13 | 42.88 | 43.01 | -1.96% | 2.73 | 3.98% |
| 2026-01-13 | 43.81 | 44.36 | 43.38 | 43.87 | +0.23% | 3.29 | 4.73% |
| 2026-01-12 | 45.10 | 45.20 | 43.43 | 43.77 | -2.82% | 2.89 | 4.16% |
| 2026-01-09 | 44.23 | 45.90 | 43.10 | 45.04 | +1.46% | 3.90 | 5.57% |
| 2026-01-08 | 43.98 | 45.50 | 42.40 | 44.39 | +5.99% | 4.53 | 6.55% |
| 2026-01-07 | 40.43 | 42.36 | 40.28 | 41.88 | +3.25% | 1.60 | 2.44% |
| 2026-01-06 | 41.35 | 41.39 | 40.12 | 40.56 | -1.91% | 1.30 | 2.02% |
| 2026-01-05 | 39.75 | 41.72 | 39.56 | 41.35 | +4.03% | 1.25 | 1.94% |
| 2025-12-31 | 39.99 | 40.24 | 39.54 | 39.75 | -0.62% | 0.76 | 1.20% |
| 2025-12-30 | 40.25 | 40.58 | 39.82 | 40.00 | -1.14% | 0.91 | 1.44% |
| 2025-12-29 | 39.93 | 41.13 | 39.70 | 40.46 | +1.15% | 1.29 | 2.01% |
| 2025-12-26 | 40.60 | 40.60 | 39.69 | 40.00 | -1.14% | 0.86 | 1.35% |
| 2025-12-25 | 40.99 | 41.00 | 40.06 | 40.46 | -0.74% | 0.87 | 1.36% |
| 2025-12-24 | 40.74 | 41.10 | 40.13 | 40.76 | +0.05% | 0.61 | 0.95% |
| 2025-12-23 | 40.67 | 40.93 | 40.20 | 40.74 | +0.17% | 0.80 | 1.25% |
| 2025-12-22 | 41.85 | 41.85 | 40.56 | 40.67 | -2.42% | 1.00 | 1.54% |
| 2025-12-19 | 41.20 | 42.36 | 41.00 | 41.68 | +1.41% | 0.90 | 1.36% |