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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.11 | 19.80 | 19.11 | 19.54 | +0.72% | 1.29 | 1.62% |
| 2026-04-21 | 19.01 | 19.52 | 18.89 | 19.40 | +2.05% | 1.35 | 1.71% |
| 2026-04-20 | 18.84 | 19.55 | 18.77 | 19.01 | +0.80% | 1.48 | 1.89% |
| 2026-04-17 | 18.50 | 19.35 | 18.48 | 18.86 | +1.13% | 1.74 | 2.24% |
| 2026-04-16 | 18.84 | 18.84 | 18.37 | 18.65 | -1.22% | 1.31 | 1.72% |
| 2026-04-15 | 19.00 | 19.15 | 18.45 | 18.88 | -0.74% | 1.44 | 1.87% |
| 2026-04-14 | 18.35 | 19.20 | 18.01 | 19.02 | +4.16% | 1.93 | 2.54% |
| 2026-04-13 | 18.82 | 18.82 | 17.66 | 18.26 | -2.61% | 1.98 | 2.68% |
| 2026-04-10 | 16.80 | 19.48 | 16.80 | 18.75 | +10.55% | 3.28 | 4.39% |
| 2026-04-09 | 17.01 | 17.38 | 16.60 | 16.96 | -0.76% | 1.68 | 2.42% |
| 2026-04-08 | 17.21 | 17.58 | 16.83 | 17.09 | -2.62% | 2.18 | 3.11% |
| 2026-04-07 | 16.06 | 18.72 | 15.84 | 17.55 | +9.28% | 2.79 | 3.89% |
| 2026-04-03 | 15.66 | 16.20 | 15.28 | 16.06 | +2.23% | 1.16 | 1.78% |
| 2026-04-02 | 15.63 | 16.04 | 15.39 | 15.71 | -0.13% | 1.14 | 1.77% |
| 2026-04-01 | 14.65 | 16.06 | 14.62 | 15.73 | +8.63% | 1.52 | 2.39% |
| 2026-03-31 | 14.31 | 15.04 | 14.30 | 14.48 | +0.77% | 0.72 | 1.19% |
| 2026-03-30 | 14.30 | 14.71 | 14.25 | 14.37 | -1.78% | 0.75 | 1.28% |
| 2026-03-27 | 13.86 | 14.68 | 13.85 | 14.63 | +3.69% | 0.52 | 0.89% |
| 2026-03-26 | 14.17 | 14.39 | 13.97 | 14.11 | -0.49% | 0.57 | 0.98% |
| 2026-03-25 | 13.87 | 14.73 | 13.86 | 14.18 | +2.23% | 0.92 | 1.57% |