药康生物 sh.688046
20.36
-2.58%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.89 | 21.17 | 19.94 | 20.36 | -2.58% | 0.85 | 1.01% |
| 2026-05-22 | 21.00 | 21.15 | 20.37 | 20.90 | +0.34% | 0.67 | 0.79% |
| 2026-05-21 | 21.39 | 21.90 | 20.72 | 20.83 | -2.44% | 1.05 | 1.20% |
| 2026-05-20 | 20.41 | 21.75 | 20.36 | 21.35 | +3.39% | 1.05 | 1.20% |
| 2026-05-19 | 21.01 | 21.47 | 20.35 | 20.65 | -2.59% | 0.91 | 1.08% |
| 2026-05-18 | 21.53 | 21.57 | 20.76 | 21.20 | -1.44% | 0.94 | 1.09% |
| 2026-05-15 | 20.76 | 21.99 | 20.72 | 21.51 | +3.61% | 1.48 | 1.68% |
| 2026-05-14 | 20.44 | 21.17 | 20.35 | 20.76 | +1.52% | 1.22 | 1.43% |
| 2026-05-13 | 20.58 | 20.73 | 20.12 | 20.45 | -2.11% | 0.93 | 1.11% |
| 2026-05-12 | 21.68 | 21.77 | 20.80 | 20.89 | -4.17% | 1.38 | 1.59% |
| 2026-05-11 | 20.68 | 21.94 | 20.30 | 21.80 | +6.45% | 1.78 | 2.05% |
| 2026-05-08 | 21.13 | 21.37 | 20.35 | 20.48 | -2.48% | 0.99 | 1.17% |
| 2026-05-07 | 20.60 | 21.12 | 20.23 | 21.00 | +3.14% | 1.38 | 1.63% |
| 2026-05-06 | 20.48 | 20.54 | 20.08 | 20.36 | -1.17% | 1.40 | 1.68% |
| 2026-04-30 | 20.83 | 20.83 | 20.07 | 20.60 | -0.29% | 1.48 | 1.77% |
| 2026-04-29 | 20.26 | 20.92 | 19.51 | 20.66 | +0.98% | 1.87 | 2.24% |
| 2026-04-28 | 19.34 | 21.18 | 19.34 | 20.46 | +4.92% | 2.33 | 2.77% |
| 2026-04-27 | 19.81 | 19.93 | 19.17 | 19.50 | -2.16% | 1.84 | 2.30% |
| 2026-04-24 | 19.47 | 20.35 | 19.31 | 19.93 | +1.94% | 1.68 | 2.06% |
| 2026-04-23 | 19.81 | 20.75 | 19.46 | 19.55 | +0.05% | 2.67 | 3.25% |