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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 59.75 | 61.02 | 58.20 | 58.87 | -1.42% | 2.26 | 2.42% |
| 2025-09-16 | 58.75 | 61.80 | 58.03 | 59.72 | +3.30% | 3.47 | 3.69% |
| 2025-09-15 | 54.93 | 59.88 | 54.11 | 57.81 | +5.24% | 3.74 | 4.09% |
| 2025-09-12 | 53.55 | 55.13 | 52.82 | 54.93 | +3.49% | 2.31 | 2.73% |
| 2025-09-11 | 51.65 | 53.19 | 48.10 | 53.08 | +1.74% | 3.73 | 4.68% |
| 2025-09-10 | 55.57 | 56.30 | 51.88 | 52.17 | -5.06% | 2.56 | 3.05% |
| 2025-09-09 | 56.90 | 59.59 | 54.60 | 54.95 | -3.43% | 3.12 | 3.48% |
| 2025-09-08 | 54.66 | 57.80 | 54.66 | 56.90 | -0.05% | 2.47 | 2.76% |
| 2025-09-05 | 56.10 | 57.32 | 53.90 | 56.93 | +1.17% | 2.63 | 2.99% |
| 2025-09-04 | 57.82 | 60.00 | 55.26 | 56.27 | -3.52% | 3.03 | 3.38% |
| 2025-09-03 | 57.50 | 61.11 | 57.00 | 58.32 | +1.67% | 4.30 | 4.64% |
| 2025-09-02 | 63.00 | 65.50 | 56.90 | 57.36 | -7.17% | 7.08 | 7.49% |
| 2025-09-01 | 59.00 | 61.79 | 58.42 | 61.79 | +10.01% | 4.80 | 5.00% |
| 2025-08-29 | 50.78 | 56.17 | 50.78 | 56.17 | +10.01% | 3.66 | 4.27% |
| 2025-08-28 | 52.00 | 52.20 | 49.62 | 51.06 | +3.17% | 3.28 | 4.11% |
| 2025-08-27 | 50.96 | 51.80 | 49.20 | 49.49 | -2.29% | 2.36 | 2.98% |
| 2025-08-26 | 53.01 | 53.30 | 50.50 | 50.65 | -4.34% | 2.40 | 2.97% |
| 2025-08-25 | 52.51 | 53.97 | 52.40 | 52.95 | +0.19% | 2.29 | 2.74% |
| 2025-08-22 | 54.07 | 55.50 | 52.50 | 52.85 | -1.34% | 3.18 | 3.77% |
| 2025-08-21 | 53.47 | 55.09 | 53.34 | 53.57 | -0.78% | 1.87 | 2.20% |