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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.98 | 18.05 | 17.45 | 17.94 | -0.61% | 0.83 | 1.14% |
| 2025-08-19 | 18.94 | 19.16 | 18.03 | 18.05 | -4.49% | 1.12 | 1.48% |
| 2025-08-18 | 18.85 | 19.19 | 18.57 | 18.90 | +0.26% | 1.11 | 1.44% |
| 2025-08-15 | 17.51 | 18.93 | 17.47 | 18.85 | +7.27% | 1.31 | 1.74% |
| 2025-08-14 | 17.86 | 17.87 | 17.33 | 17.57 | -1.68% | 1.03 | 1.43% |
| 2025-08-13 | 16.47 | 18.14 | 16.39 | 17.87 | +8.42% | 1.84 | 2.57% |
| 2025-08-12 | 16.69 | 16.74 | 16.36 | 16.48 | -1.08% | 0.51 | 0.76% |
| 2025-08-11 | 16.47 | 16.69 | 16.17 | 16.66 | +1.95% | 0.84 | 1.24% |
| 2025-08-08 | 16.57 | 16.57 | 16.10 | 16.34 | -1.50% | 0.54 | 0.81% |
| 2025-08-07 | 16.68 | 16.84 | 16.28 | 16.59 | -1.19% | 0.75 | 1.11% |
| 2025-08-06 | 17.21 | 17.41 | 16.54 | 16.79 | -2.44% | 0.87 | 1.27% |
| 2025-08-05 | 16.47 | 17.76 | 16.47 | 17.21 | +5.06% | 1.54 | 2.17% |
| 2025-08-04 | 15.82 | 16.50 | 15.55 | 16.38 | +3.01% | 0.73 | 1.11% |
| 2025-08-01 | 15.85 | 16.53 | 15.84 | 15.90 | -0.13% | 0.79 | 1.19% |
| 2025-07-31 | 16.13 | 16.57 | 15.73 | 15.92 | -1.24% | 1.12 | 1.69% |
| 2025-07-30 | 16.66 | 16.92 | 16.10 | 16.12 | -5.17% | 1.26 | 1.86% |
| 2025-07-29 | 15.74 | 17.14 | 15.57 | 17.00 | +7.99% | 1.56 | 2.29% |
| 2025-07-28 | 16.05 | 16.17 | 15.63 | 15.74 | -1.99% | 0.74 | 1.14% |
| 2025-07-25 | 16.09 | 16.38 | 15.87 | 16.06 | -0.49% | 0.86 | 1.30% |
| 2025-07-24 | 15.63 | 16.18 | 15.46 | 16.14 | +2.93% | 1.12 | 1.71% |