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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.28 | 16.17 | 15.18 | 15.68 | +1.81% | 1.28 | 1.97% |
| 2025-07-22 | 15.57 | 16.08 | 15.26 | 15.40 | -1.47% | 0.79 | 1.24% |
| 2025-07-21 | 14.97 | 15.94 | 14.75 | 15.63 | +3.92% | 1.17 | 1.86% |
| 2025-07-18 | 15.11 | 15.20 | 14.80 | 15.04 | -0.46% | 0.58 | 0.94% |
| 2025-07-17 | 14.62 | 15.28 | 14.54 | 15.11 | +3.56% | 0.81 | 1.33% |
| 2025-07-16 | 14.72 | 14.75 | 14.49 | 14.59 | -1.35% | 0.47 | 0.79% |
| 2025-07-15 | 14.98 | 15.11 | 14.55 | 14.79 | -2.82% | 0.86 | 1.41% |
| 2025-07-14 | 14.81 | 15.22 | 14.52 | 15.22 | +3.32% | 0.84 | 1.37% |
| 2025-07-11 | 14.82 | 15.35 | 14.50 | 14.73 | +0.41% | 0.94 | 1.54% |
| 2025-07-10 | 15.06 | 15.16 | 14.57 | 14.67 | -3.64% | 0.91 | 1.48% |
| 2025-07-09 | 14.53 | 15.66 | 14.44 | 15.23 | +3.50% | 1.61 | 2.57% |
| 2025-07-08 | 14.18 | 14.77 | 14.14 | 14.71 | +4.06% | 0.93 | 1.55% |
| 2025-07-07 | 14.37 | 14.71 | 14.01 | 14.14 | -1.59% | 0.55 | 0.94% |
| 2025-07-04 | 14.56 | 14.70 | 14.30 | 14.37 | -1.63% | 0.51 | 0.86% |
| 2025-07-03 | 14.68 | 14.74 | 14.42 | 14.61 | -0.54% | 0.60 | 0.99% |
| 2025-07-02 | 14.93 | 14.94 | 14.44 | 14.68 | -1.66% | 0.76 | 1.26% |
| 2025-07-01 | 14.76 | 15.10 | 14.71 | 14.93 | +0.20% | 0.99 | 1.60% |
| 2025-06-30 | 13.40 | 15.10 | 13.38 | 14.90 | +12.07% | 2.16 | 3.62% |
| 2025-06-27 | 12.72 | 13.34 | 12.71 | 13.30 | +3.71% | 0.83 | 1.53% |
| 2025-06-26 | 12.58 | 13.08 | 12.28 | 12.82 | +2.05% | 0.81 | 1.53% |