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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 49.05 | 50.07 | 47.69 | 48.21 | -2.72% | 1.05 | 1.37% |
| 2025-10-22 | 49.83 | 51.70 | 49.46 | 49.56 | -1.84% | 1.17 | 1.47% |
| 2025-10-21 | 50.98 | 51.38 | 49.70 | 50.49 | -1.37% | 1.42 | 1.78% |
| 2025-10-20 | 49.97 | 52.58 | 49.50 | 51.19 | +4.00% | 3.08 | 3.82% |
| 2025-10-17 | 51.93 | 54.86 | 49.09 | 49.22 | -2.19% | 2.85 | 3.49% |
| 2025-10-16 | 49.11 | 52.70 | 48.23 | 50.32 | +2.46% | 2.09 | 2.60% |
| 2025-10-15 | 46.40 | 49.29 | 46.15 | 49.11 | +5.84% | 1.97 | 2.57% |
| 2025-10-14 | 49.58 | 50.50 | 46.00 | 46.40 | -6.56% | 2.19 | 2.92% |
| 2025-10-13 | 49.05 | 51.00 | 48.21 | 49.66 | -1.82% | 1.60 | 2.04% |
| 2025-10-10 | 52.22 | 53.26 | 50.28 | 50.58 | -3.57% | 1.39 | 1.70% |
| 2025-10-09 | 53.00 | 53.98 | 52.31 | 52.45 | -2.51% | 1.15 | 1.38% |
| 2025-09-30 | 53.67 | 54.43 | 52.31 | 53.80 | +0.69% | 1.15 | 1.37% |
| 2025-09-29 | 52.02 | 53.60 | 51.02 | 53.43 | +1.64% | 1.34 | 1.61% |
| 2025-09-26 | 53.65 | 54.00 | 51.95 | 52.57 | -2.23% | 1.40 | 1.68% |
| 2025-09-25 | 54.90 | 55.47 | 51.89 | 53.77 | -2.06% | 2.53 | 2.99% |
| 2025-09-24 | 52.63 | 55.10 | 52.48 | 54.90 | +4.39% | 1.68 | 1.97% |
| 2025-09-23 | 57.36 | 57.50 | 51.66 | 52.59 | -8.32% | 2.25 | 2.64% |
| 2025-09-22 | 56.50 | 59.20 | 56.20 | 57.36 | +1.79% | 1.86 | 2.04% |
| 2025-09-19 | 56.45 | 57.87 | 55.70 | 56.35 | -1.11% | 1.68 | 1.88% |
| 2025-09-18 | 58.63 | 59.58 | 56.20 | 56.98 | -3.21% | 2.00 | 2.20% |