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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 44.30 | 44.70 | 43.81 | 44.47 | +0.38% | 0.51 | 0.73% |
| 2025-11-19 | 44.70 | 44.95 | 43.50 | 44.30 | -0.87% | 0.80 | 1.14% |
| 2025-11-18 | 45.42 | 46.60 | 44.31 | 44.69 | -1.43% | 1.23 | 1.72% |
| 2025-11-17 | 46.57 | 47.36 | 45.15 | 45.34 | -4.39% | 1.25 | 1.72% |
| 2025-11-14 | 46.77 | 48.44 | 46.57 | 47.42 | +0.23% | 1.11 | 1.47% |
| 2025-11-13 | 46.33 | 47.35 | 45.62 | 47.31 | +2.56% | 1.35 | 1.82% |
| 2025-11-12 | 45.95 | 46.96 | 45.42 | 46.13 | +0.94% | 0.91 | 1.24% |
| 2025-11-11 | 46.31 | 46.56 | 45.41 | 45.70 | -1.42% | 0.66 | 0.92% |
| 2025-11-10 | 45.90 | 46.88 | 45.81 | 46.36 | +1.22% | 0.72 | 0.99% |
| 2025-11-07 | 46.09 | 47.55 | 45.60 | 45.80 | -0.82% | 1.07 | 1.45% |
| 2025-11-06 | 45.65 | 47.04 | 45.40 | 46.18 | +0.81% | 1.48 | 2.02% |
| 2025-11-05 | 45.82 | 47.78 | 45.41 | 45.81 | -0.13% | 1.56 | 2.13% |
| 2025-11-04 | 49.04 | 49.25 | 45.55 | 45.87 | -6.45% | 1.87 | 2.54% |
| 2025-11-03 | 50.50 | 50.76 | 47.10 | 49.03 | -2.91% | 1.96 | 2.54% |
| 2025-10-31 | 47.25 | 50.76 | 46.60 | 50.50 | +7.38% | 2.00 | 2.58% |
| 2025-10-30 | 48.00 | 48.03 | 46.83 | 47.03 | -1.73% | 0.68 | 0.91% |
| 2025-10-29 | 48.14 | 48.53 | 46.94 | 47.86 | -0.56% | 1.13 | 1.50% |
| 2025-10-28 | 49.22 | 49.50 | 47.52 | 48.13 | -2.27% | 1.23 | 1.61% |
| 2025-10-27 | 48.42 | 50.38 | 48.42 | 49.25 | +1.74% | 1.15 | 1.46% |
| 2025-10-24 | 48.21 | 49.44 | 47.90 | 48.41 | +0.41% | 0.97 | 1.27% |