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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.76 | 12.76 | 12.35 | 12.56 | -1.01% | 0.53 | 1.03% |
| 2025-06-24 | 12.47 | 12.82 | 12.29 | 12.69 | +1.91% | 0.56 | 1.08% |
| 2025-06-23 | 11.80 | 12.54 | 11.80 | 12.45 | +4.40% | 0.62 | 1.22% |
| 2025-06-20 | 11.85 | 12.01 | 11.77 | 11.93 | +0.25% | 0.32 | 0.64% |
| 2025-06-19 | 12.27 | 12.34 | 11.85 | 11.90 | -2.91% | 0.38 | 0.77% |
| 2025-06-18 | 12.38 | 12.45 | 12.17 | 12.26 | -1.75% | 0.29 | 0.57% |
| 2025-06-17 | 12.48 | 12.78 | 12.32 | 12.47 | +0.88% | 0.59 | 1.15% |
| 2025-06-16 | 12.37 | 12.59 | 12.29 | 12.37 | -0.08% | 0.37 | 0.72% |
| 2025-06-13 | 12.84 | 12.89 | 12.34 | 12.38 | -4.00% | 0.63 | 1.22% |
| 2025-06-12 | 12.65 | 12.93 | 12.59 | 12.89 | +1.64% | 0.57 | 1.07% |
| 2025-06-11 | 12.55 | 12.84 | 12.54 | 12.68 | +0.31% | 0.41 | 0.79% |
| 2025-06-10 | 12.78 | 13.02 | 12.47 | 12.64 | -0.93% | 0.74 | 1.41% |
| 2025-06-09 | 12.51 | 12.97 | 12.48 | 12.76 | +1.98% | 0.55 | 1.05% |
| 2025-06-06 | 12.92 | 12.92 | 12.39 | 12.51 | -2.47% | 0.63 | 1.21% |
| 2025-06-05 | 13.05 | 13.17 | 12.78 | 12.83 | -2.63% | 0.68 | 1.26% |
| 2025-06-04 | 12.98 | 13.50 | 12.72 | 13.18 | +2.54% | 1.20 | 2.22% |
| 2025-06-03 | 12.09 | 13.03 | 12.02 | 12.85 | +4.94% | 1.08 | 2.07% |
| 2025-05-30 | 12.08 | 12.40 | 11.96 | 12.25 | +1.64% | 0.79 | 1.57% |
| 2025-05-29 | 11.58 | 12.07 | 11.49 | 12.05 | +4.38% | 0.79 | 1.60% |
| 2025-05-28 | 11.56 | 11.70 | 11.47 | 11.54 | -0.34% | 0.31 | 0.64% |