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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 41.52 | 41.96 | 41.05 | 41.10 | -1.49% | 0.56 | 0.86% |
| 2025-12-17 | 41.58 | 41.98 | 41.27 | 41.72 | +0.41% | 0.82 | 1.24% |
| 2025-12-16 | 41.15 | 42.33 | 40.95 | 41.55 | -0.02% | 0.93 | 1.41% |
| 2025-12-15 | 42.51 | 43.30 | 41.50 | 41.56 | -3.42% | 0.89 | 1.34% |
| 2025-12-12 | 42.92 | 43.40 | 42.17 | 43.03 | +0.26% | 0.92 | 1.37% |
| 2025-12-11 | 42.74 | 44.10 | 42.40 | 42.92 | +1.13% | 1.25 | 1.83% |
| 2025-12-10 | 42.44 | 43.46 | 41.96 | 42.44 | +0.45% | 1.22 | 1.80% |
| 2025-12-09 | 42.98 | 43.58 | 41.67 | 42.25 | -2.33% | 1.62 | 2.41% |
| 2025-12-08 | 42.79 | 44.38 | 42.51 | 43.26 | +1.10% | 1.86 | 2.71% |
| 2025-12-05 | 44.81 | 44.81 | 41.77 | 42.79 | -4.83% | 2.21 | 3.26% |
| 2025-12-04 | 48.35 | 48.37 | 44.50 | 44.96 | -4.28% | 3.20 | 4.45% |
| 2025-12-03 | 42.70 | 46.97 | 42.70 | 46.97 | +10.00% | 1.83 | 2.56% |
| 2025-12-02 | 43.18 | 43.50 | 42.58 | 42.70 | -2.09% | 0.54 | 0.80% |
| 2025-12-01 | 44.46 | 44.47 | 43.15 | 43.61 | -2.39% | 0.65 | 0.95% |
| 2025-11-28 | 44.45 | 44.68 | 43.60 | 44.68 | +0.59% | 0.45 | 0.65% |
| 2025-11-27 | 43.96 | 45.01 | 43.75 | 44.42 | +1.35% | 0.70 | 1.00% |
| 2025-11-26 | 44.02 | 45.49 | 43.71 | 43.83 | -1.28% | 0.77 | 1.09% |
| 2025-11-25 | 43.80 | 44.92 | 43.55 | 44.40 | +2.02% | 0.70 | 0.99% |
| 2025-11-24 | 42.92 | 43.76 | 42.02 | 43.52 | +1.78% | 0.66 | 0.96% |
| 2025-11-21 | 44.02 | 44.40 | 42.58 | 42.76 | -3.85% | 0.73 | 1.07% |